Zhejiang Hisun Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.910	9.050	8.840	9.010	9.010	15,426,155
2025-04-21	8.770	9.010	8.710	8.910	8.910	14,448,530
2025-04-18	8.970	9.050	8.790	8.800	8.800	15,650,962
2025-04-17	9.160	9.350	8.980	9.000	9.000	26,810,655
2025-04-16	9.070	9.090	8.840	8.990	8.990	16,465,700
2025-04-15	9.100	9.180	9.000	9.090	9.090	17,543,584
2025-04-14	8.980	9.190	8.930	9.140	9.140	22,746,500
2025-04-11	8.650	9.140	8.630	9.000	9.000	31,902,200
2025-04-10	8.670	8.820	8.590	8.690	8.690	24,074,972
2025-04-09	8.510	8.620	8.130	8.560	8.560	31,080,100
2025-04-08	8.490	8.750	8.480	8.670	8.670	34,640,000
2025-04-07	8.850	9.080	8.370	8.370	8.370	38,134,997
2025-04-03	9.180	9.460	9.180	9.300	9.300	25,318,898
2025-04-02	9.440	9.510	9.230	9.300	9.300	33,815,298
2025-04-01	9.010	9.720	9.010	9.440	9.440	70,261,326
2025-03-31	8.900	9.330	8.860	9.060	9.060	45,147,455
2025-03-28	8.810	9.030	8.780	8.820	8.820	22,121,650
2025-03-27	8.640	8.850	8.520	8.840	8.840	17,115,760
2025-03-26	8.620	8.700	8.600	8.660	8.660	9,146,200
2025-03-25	8.500	8.620	8.470	8.620	8.620	7,588,937
2025-03-24	8.520	8.580	8.430	8.520	8.520	9,650,299
2025-03-21	8.680	8.710	8.520	8.560	8.560	11,602,203
2025-03-20	8.640	8.690	8.600	8.650	8.650	7,583,300
2025-03-19	8.580	8.660	8.580	8.650	8.650	9,229,595
2025-03-18	8.580	8.650	8.540	8.580	8.580	9,014,800
2025-03-17	8.570	8.620	8.540	8.550	8.550	9,012,400
2025-03-14	8.400	8.570	8.390	8.570	8.570	12,176,447
2025-03-13	8.430	8.440	8.330	8.390	8.390	8,769,700
2025-03-12	8.550	8.580	8.400	8.430	8.430	12,445,171
2025-03-11	8.490	8.550	8.460	8.530	8.530	7,199,620
2025-03-10	8.510	8.630	8.490	8.560	8.560	9,933,239
2025-03-07	8.520	8.580	8.460	8.500	8.500	11,788,361
2025-03-06	8.530	8.560	8.450	8.520	8.520	10,090,720
2025-03-05	8.560	8.570	8.460	8.510	8.510	9,904,549
2025-03-04	8.550	8.610	8.510	8.570	8.570	9,114,500
2025-03-03	8.550	8.630	8.500	8.540	8.540	7,713,204
2025-02-28	8.680	8.720	8.480	8.520	8.520	11,528,201
2025-02-27	8.740	8.800	8.600	8.690	8.690	10,988,915
2025-02-26	8.650	8.710	8.610	8.710	8.710	10,567,994
2025-02-25	8.700	8.780	8.600	8.640	8.640	9,853,400
2025-02-24	8.660	8.830	8.600	8.720	8.720	11,984,350
2025-02-21	8.600	8.720	8.540	8.670	8.670	10,824,891
2025-02-20	8.530	8.670	8.530	8.600	8.600	13,530,392
2025-02-19	8.670	8.700	8.540	8.550	8.550	14,391,800
2025-02-18	8.760	8.790	8.650	8.700	8.700	11,554,340
2025-02-17	8.930	8.960	8.720	8.770	8.770	15,455,475
2025-02-14	8.750	8.910	8.750	8.850	8.850	10,324,913
2025-02-13	8.730	8.810	8.710	8.800	8.800	11,332,078
2025-02-12	8.800	8.820	8.700	8.740	8.740	10,907,100
2025-02-11	8.850	8.870	8.770	8.810	8.810	11,058,398
2025-02-10	8.840	8.970	8.810	8.870	8.870	18,809,953
2025-02-07	8.800	8.830	8.700	8.780	8.780	19,244,560
2025-02-06	8.780	8.780	8.620	8.750	8.750	19,772,978
2025-02-05	8.700	8.950	8.650	8.800	8.800	27,859,600
2025-01-27	8.520	8.710	8.480	8.570	8.570	13,433,700
2025-01-24	8.470	8.530	8.340	8.520	8.520	15,641,840
2025-01-23	8.340	8.670	8.340	8.450	8.450	25,046,090
2025-01-22	8.300	8.310	8.210	8.290	8.290	6,582,400
2025-01-21	8.280	8.390	8.180	8.270	8.270	9,451,700
2025-01-20	8.220	8.340	8.170	8.200	8.200	10,592,470

← NewerPage 7 of 21 · 1,215 trading daysOlder →

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.