Zhejiang Hisun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.030 | 8.200 | 8.000 | 8.190 | 8.190 | 10,042,979 |
| 2025-01-16 | 7.980 | 8.170 | 7.970 | 8.070 | 8.070 | 11,289,800 |
| 2025-01-15 | 7.880 | 8.000 | 7.800 | 7.970 | 7.970 | 12,004,258 |
| 2025-01-14 | 7.720 | 7.920 | 7.710 | 7.910 | 7.910 | 11,208,800 |
| 2025-01-13 | 7.640 | 7.720 | 7.570 | 7.720 | 7.720 | 8,557,010 |
| 2025-01-10 | 7.880 | 7.880 | 7.660 | 7.660 | 7.660 | 13,677,100 |
| 2025-01-09 | 7.850 | 7.950 | 7.750 | 7.830 | 7.830 | 10,020,709 |
| 2025-01-08 | 7.980 | 8.090 | 7.770 | 7.900 | 7.900 | 15,734,920 |
| 2025-01-07 | 8.400 | 8.400 | 7.970 | 8.040 | 8.040 | 22,763,818 |
| 2025-01-06 | 8.360 | 8.500 | 8.230 | 8.420 | 8.420 | 22,994,956 |
| 2025-01-03 | 8.120 | 8.350 | 8.060 | 8.110 | 8.110 | 12,347,104 |
| 2025-01-02 | 8.310 | 8.370 | 8.050 | 8.110 | 8.110 | 12,386,317 |
| 2024-12-31 | 8.410 | 8.540 | 8.300 | 8.300 | 8.300 | 13,059,080 |
| 2024-12-30 | 8.450 | 8.460 | 8.350 | 8.410 | 8.410 | 9,165,900 |
| 2024-12-27 | 8.290 | 8.430 | 8.240 | 8.400 | 8.400 | 10,836,268 |
| 2024-12-26 | 8.300 | 8.380 | 8.260 | 8.280 | 8.280 | 7,893,486 |
| 2024-12-25 | 8.390 | 8.430 | 8.280 | 8.340 | 8.340 | 8,027,236 |
| 2024-12-24 | 8.320 | 8.410 | 8.310 | 8.370 | 8.370 | 8,405,430 |
| 2024-12-23 | 8.480 | 8.520 | 8.310 | 8.310 | 8.310 | 11,968,347 |
| 2024-12-20 | 8.450 | 8.470 | 8.370 | 8.470 | 8.470 | 8,663,600 |
| 2024-12-19 | 8.400 | 8.460 | 8.300 | 8.440 | 8.440 | 10,086,600 |
| 2024-12-18 | 8.440 | 8.530 | 8.430 | 8.430 | 8.430 | 9,266,131 |
| 2024-12-17 | 8.550 | 8.600 | 8.430 | 8.460 | 8.460 | 13,530,825 |
| 2024-12-16 | 8.570 | 8.680 | 8.550 | 8.580 | 8.580 | 9,560,763 |
| 2024-12-13 | 8.740 | 8.750 | 8.580 | 8.580 | 8.580 | 13,980,413 |
| 2024-12-12 | 8.660 | 8.770 | 8.600 | 8.760 | 8.760 | 13,634,602 |
| 2024-12-11 | 8.590 | 8.730 | 8.590 | 8.680 | 8.680 | 9,880,101 |
| 2024-12-10 | 8.790 | 8.830 | 8.570 | 8.580 | 8.580 | 16,412,702 |
| 2024-12-09 | 8.700 | 8.770 | 8.600 | 8.650 | 8.650 | 13,042,180 |
| 2024-12-06 | 8.520 | 8.640 | 8.450 | 8.610 | 8.610 | 12,911,287 |
| 2024-12-05 | 8.510 | 8.520 | 8.460 | 8.520 | 8.520 | 7,320,448 |
| 2024-12-04 | 8.640 | 8.650 | 8.470 | 8.520 | 8.520 | 10,259,137 |
| 2024-12-03 | 8.660 | 8.700 | 8.560 | 8.660 | 8.660 | 10,362,850 |
| 2024-12-02 | 8.450 | 8.680 | 8.440 | 8.660 | 8.660 | 14,858,100 |
| 2024-11-29 | 8.430 | 8.540 | 8.360 | 8.460 | 8.460 | 13,566,061 |
| 2024-11-28 | 8.430 | 8.480 | 8.390 | 8.430 | 8.430 | 8,900,351 |
| 2024-11-27 | 8.350 | 8.450 | 8.230 | 8.440 | 8.440 | 10,673,200 |
| 2024-11-26 | 8.390 | 8.500 | 8.350 | 8.360 | 8.360 | 8,931,358 |
| 2024-11-25 | 8.350 | 8.400 | 8.290 | 8.390 | 8.390 | 9,572,721 |
| 2024-11-22 | 8.670 | 8.670 | 8.300 | 8.350 | 8.350 | 17,408,805 |
| 2024-11-21 | 8.630 | 8.680 | 8.530 | 8.680 | 8.680 | 13,676,667 |
| 2024-11-20 | 8.480 | 8.650 | 8.460 | 8.630 | 8.630 | 15,344,299 |
| 2024-11-19 | 8.470 | 8.540 | 8.360 | 8.480 | 8.480 | 10,628,530 |
| 2024-11-18 | 8.460 | 8.580 | 8.410 | 8.450 | 8.450 | 12,993,502 |
| 2024-11-15 | 8.450 | 8.580 | 8.420 | 8.450 | 8.450 | 12,622,809 |
| 2024-11-14 | 8.690 | 8.720 | 8.450 | 8.490 | 8.490 | 14,407,623 |
| 2024-11-13 | 8.760 | 8.870 | 8.590 | 8.690 | 8.690 | 19,058,861 |
| 2024-11-12 | 8.760 | 9.030 | 8.760 | 8.830 | 8.830 | 30,680,456 |
| 2024-11-11 | 8.580 | 8.770 | 8.560 | 8.750 | 8.750 | 22,086,406 |
| 2024-11-08 | 8.820 | 8.900 | 8.640 | 8.670 | 8.670 | 24,165,710 |
| 2024-11-07 | 8.460 | 8.790 | 8.450 | 8.750 | 8.750 | 22,751,702 |
| 2024-11-06 | 8.520 | 8.610 | 8.460 | 8.520 | 8.520 | 19,526,424 |
| 2024-11-05 | 8.400 | 8.550 | 8.330 | 8.540 | 8.540 | 18,881,301 |
| 2024-11-04 | 8.330 | 8.430 | 8.330 | 8.390 | 8.390 | 11,498,300 |
| 2024-11-01 | 8.460 | 8.520 | 8.290 | 8.330 | 8.330 | 15,211,170 |
| 2024-10-31 | 8.510 | 8.590 | 8.400 | 8.450 | 8.450 | 16,599,679 |
| 2024-10-30 | 8.360 | 8.500 | 8.330 | 8.450 | 8.450 | 13,385,406 |
| 2024-10-29 | 8.650 | 8.700 | 8.340 | 8.390 | 8.390 | 17,716,609 |
| 2024-10-28 | 8.560 | 8.680 | 8.470 | 8.650 | 8.650 | 15,121,601 |
| 2024-10-25 | 8.300 | 8.520 | 8.290 | 8.500 | 8.500 | 17,057,015 |
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.