Zhejiang Hisun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 12.650 | 12.980 | 12.300 | 12.500 | 12.500 | 72,780,788 |
| 2025-07-18 | 12.480 | 12.600 | 12.100 | 12.490 | 12.490 | 52,533,894 |
| 2025-07-17 | 12.350 | 12.670 | 12.200 | 12.660 | 12.660 | 60,882,100 |
| 2025-07-16 | 12.230 | 12.600 | 12.030 | 12.490 | 12.490 | 67,457,787 |
| 2025-07-15 | 12.220 | 12.410 | 11.840 | 12.160 | 12.160 | 72,413,658 |
| 2025-07-14 | 12.250 | 12.720 | 12.060 | 12.230 | 12.230 | 88,258,689 |
| 2025-07-11 | 12.000 | 13.060 | 11.850 | 12.450 | 12.450 | 131,244,590 |
| 2025-07-10 | 11.210 | 12.210 | 11.120 | 11.990 | 11.990 | 126,118,881 |
| 2025-07-09 | 10.950 | 11.540 | 10.700 | 11.320 | 11.320 | 100,231,055 |
| 2025-07-08 | 10.720 | 11.170 | 10.530 | 11.000 | 11.000 | 82,213,405 |
| 2025-07-07 | 10.860 | 11.200 | 10.640 | 10.750 | 10.750 | 131,904,952 |
| 2025-07-04 | 9.680 | 10.650 | 9.680 | 10.650 | 10.650 | 110,485,325 |
| 2025-07-03 | 9.450 | 9.720 | 9.410 | 9.680 | 9.680 | 23,906,090 |
| 2025-07-02 | 9.470 | 9.770 | 9.460 | 9.500 | 9.500 | 30,839,300 |
| 2025-07-01 | 9.260 | 9.460 | 9.200 | 9.440 | 9.440 | 21,717,462 |
| 2025-06-30 | 9.270 | 9.280 | 9.180 | 9.250 | 9.250 | 14,170,800 |
| 2025-06-27 | 9.200 | 9.280 | 9.200 | 9.250 | 9.250 | 11,187,041 |
| 2025-06-26 | 9.290 | 9.290 | 9.110 | 9.190 | 9.190 | 15,474,357 |
| 2025-06-25 | 9.300 | 9.340 | 9.180 | 9.300 | 9.300 | 18,601,340 |
| 2025-06-24 | 9.220 | 9.330 | 9.210 | 9.300 | 9.300 | 17,936,662 |
| 2025-06-23 | 9.120 | 9.240 | 9.070 | 9.220 | 9.220 | 16,167,106 |
| 2025-06-20 | 9.120 | 9.290 | 9.110 | 9.130 | 9.130 | 18,110,200 |
| 2025-06-19 | 9.480 | 9.520 | 9.100 | 9.120 | 9.120 | 32,781,300 |
| 2025-06-18 | 9.350 | 9.470 | 9.290 | 9.430 | 9.430 | 24,816,944 |
| 2025-06-17 | 9.590 | 9.720 | 9.330 | 9.420 | 9.420 | 33,263,149 |
| 2025-06-16 | 9.690 | 9.780 | 9.500 | 9.590 | 9.590 | 32,409,002 |
| 2025-06-13 | 9.870 | 10.280 | 9.660 | 9.770 | 9.770 | 50,943,109 |
| 2025-06-12 | 9.710 | 10.350 | 9.610 | 9.940 | 9.940 | 50,869,880 |
| 2025-06-11 | 9.610 | 9.930 | 9.540 | 9.770 | 9.770 | 40,509,175 |
| 2025-06-10 | 9.400 | 9.630 | 9.360 | 9.600 | 9.600 | 36,755,308 |
| 2025-06-09 | 9.160 | 9.520 | 9.160 | 9.420 | 9.420 | 25,951,301 |
| 2025-06-06 | 9.200 | 9.250 | 9.100 | 9.150 | 9.150 | 12,441,437 |
| 2025-06-05 | 9.380 | 9.420 | 9.140 | 9.200 | 9.200 | 20,068,100 |
| 2025-06-04 | 9.360 | 9.420 | 9.290 | 9.380 | 9.380 | 19,518,833 |
| 2025-06-03 | 9.120 | 9.420 | 9.090 | 9.400 | 9.400 | 27,852,158 |
| 2025-05-30 | 9.060 | 9.320 | 9.060 | 9.230 | 9.230 | 22,128,782 |
| 2025-05-29 | 8.980 | 9.100 | 8.880 | 9.090 | 9.090 | 13,506,258 |
| 2025-05-28 | 9.070 | 9.140 | 8.970 | 8.990 | 8.990 | 11,399,910 |
| 2025-05-27 | 8.940 | 9.110 | 8.870 | 9.100 | 9.100 | 15,557,800 |
| 2025-05-26 | 9.160 | 9.200 | 8.860 | 8.940 | 8.940 | 20,154,385 |
| 2025-05-23 | 9.210 | 9.270 | 9.120 | 9.140 | 9.140 | 21,942,795 |
| 2025-05-22 | 9.070 | 9.180 | 9.010 | 9.130 | 9.130 | 19,180,213 |
| 2025-05-21 | 9.050 | 9.150 | 9.010 | 9.060 | 9.060 | 15,710,897 |
| 2025-05-20 | 8.770 | 9.130 | 8.770 | 9.060 | 9.060 | 26,364,217 |
| 2025-05-19 | 8.920 | 8.960 | 8.720 | 8.760 | 8.760 | 15,479,399 |
| 2025-05-16 | 8.700 | 8.940 | 8.660 | 8.910 | 8.910 | 20,667,098 |
| 2025-05-15 | 8.840 | 8.930 | 8.810 | 8.880 | 8.880 | 13,447,857 |
| 2025-05-14 | 8.810 | 8.870 | 8.750 | 8.870 | 8.870 | 10,906,700 |
| 2025-05-13 | 8.800 | 8.920 | 8.790 | 8.830 | 8.830 | 17,183,120 |
| 2025-05-12 | 8.810 | 8.820 | 8.680 | 8.750 | 8.750 | 15,014,420 |
| 2025-05-09 | 8.810 | 8.870 | 8.780 | 8.800 | 8.800 | 9,446,009 |
| 2025-05-08 | 8.820 | 8.850 | 8.790 | 8.800 | 8.800 | 9,863,220 |
| 2025-05-07 | 8.960 | 9.010 | 8.780 | 8.820 | 8.820 | 15,436,700 |
| 2025-05-06 | 8.870 | 8.970 | 8.850 | 8.890 | 8.890 | 15,618,500 |
| 2025-04-30 | 8.900 | 9.000 | 8.850 | 8.860 | 8.860 | 10,011,500 |
| 2025-04-29 | 8.900 | 8.970 | 8.830 | 8.880 | 8.880 | 8,380,402 |
| 2025-04-28 | 8.970 | 8.990 | 8.850 | 8.910 | 8.910 | 11,840,500 |
| 2025-04-25 | 9.180 | 9.200 | 8.970 | 9.010 | 9.010 | 18,444,500 |
| 2025-04-24 | 8.980 | 9.120 | 8.920 | 9.090 | 9.090 | 16,605,801 |
| 2025-04-23 | 9.050 | 9.220 | 8.930 | 8.950 | 8.950 | 15,514,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.1700 CNY |
| 2022-05-27 | 0.1400 CNY |
| 2021-06-04 | 0.0496 CNY |
| 2020-07-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.