Zhejiang Hisun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.280 | 8.440 | 8.270 | 8.330 | 8.330 | 15,316,864 |
| 2024-10-23 | 8.230 | 8.360 | 8.210 | 8.320 | 8.320 | 18,682,400 |
| 2024-10-22 | 8.110 | 8.280 | 8.100 | 8.230 | 8.230 | 15,487,913 |
| 2024-10-21 | 8.250 | 8.260 | 8.080 | 8.140 | 8.140 | 19,577,626 |
| 2024-10-18 | 8.000 | 8.330 | 7.950 | 8.190 | 8.190 | 17,925,505 |
| 2024-10-17 | 8.090 | 8.160 | 8.000 | 8.000 | 8.000 | 10,359,500 |
| 2024-10-16 | 8.020 | 8.200 | 7.990 | 8.080 | 8.080 | 10,607,500 |
| 2024-10-15 | 8.260 | 8.350 | 8.090 | 8.090 | 8.090 | 13,585,500 |
| 2024-10-14 | 8.200 | 8.320 | 8.110 | 8.270 | 8.270 | 14,430,580 |
| 2024-10-11 | 8.400 | 8.480 | 8.090 | 8.150 | 8.150 | 17,261,677 |
| 2024-10-10 | 8.470 | 8.730 | 8.350 | 8.400 | 8.400 | 19,943,262 |
| 2024-10-09 | 9.000 | 9.010 | 8.420 | 8.460 | 8.460 | 30,688,901 |
| 2024-10-08 | 9.470 | 9.470 | 8.780 | 9.150 | 9.150 | 42,355,214 |
| 2024-09-30 | 8.250 | 8.730 | 8.120 | 8.620 | 8.620 | 37,530,910 |
| 2024-09-27 | 7.770 | 7.970 | 7.740 | 7.940 | 7.940 | 10,592,238 |
| 2024-09-26 | 7.340 | 7.640 | 7.310 | 7.630 | 7.630 | 11,450,547 |
| 2024-09-25 | 7.340 | 7.500 | 7.340 | 7.340 | 7.340 | 11,016,000 |
| 2024-09-24 | 7.080 | 7.290 | 7.070 | 7.290 | 7.290 | 11,287,769 |
| 2024-09-23 | 7.070 | 7.120 | 7.020 | 7.030 | 7.030 | 4,230,861 |
| 2024-09-20 | 7.100 | 7.140 | 7.010 | 7.040 | 7.040 | 4,913,600 |
| 2024-09-19 | 7.030 | 7.200 | 6.980 | 7.140 | 7.140 | 5,601,200 |
| 2024-09-18 | 7.050 | 7.080 | 6.950 | 6.990 | 6.990 | 4,983,400 |
| 2024-09-13 | 7.140 | 7.140 | 7.060 | 7.070 | 7.070 | 4,822,400 |
| 2024-09-12 | 7.120 | 7.220 | 7.110 | 7.120 | 7.120 | 4,369,073 |
| 2024-09-11 | 7.190 | 7.200 | 7.090 | 7.120 | 7.120 | 5,939,200 |
| 2024-09-10 | 7.250 | 7.280 | 7.070 | 7.170 | 7.170 | 6,762,800 |
| 2024-09-09 | 7.230 | 7.340 | 7.170 | 7.220 | 7.220 | 5,550,599 |
| 2024-09-06 | 7.370 | 7.410 | 7.210 | 7.220 | 7.220 | 5,777,000 |
| 2024-09-05 | 7.290 | 7.390 | 7.290 | 7.360 | 7.360 | 4,535,200 |
| 2024-09-04 | 7.330 | 7.440 | 7.270 | 7.270 | 7.270 | 5,368,000 |
| 2024-09-03 | 7.280 | 7.460 | 7.280 | 7.360 | 7.360 | 5,184,100 |
| 2024-09-02 | 7.450 | 7.490 | 7.330 | 7.330 | 7.330 | 6,600,386 |
| 2024-08-30 | 7.510 | 7.600 | 7.460 | 7.480 | 7.480 | 11,288,880 |
| 2024-08-29 | 7.430 | 7.530 | 7.370 | 7.500 | 7.500 | 6,238,750 |
| 2024-08-28 | 7.380 | 7.510 | 7.350 | 7.450 | 7.450 | 4,802,701 |
| 2024-08-27 | 7.320 | 7.480 | 7.320 | 7.410 | 7.410 | 5,874,500 |
| 2024-08-26 | 7.300 | 7.380 | 7.220 | 7.350 | 7.350 | 5,184,601 |
| 2024-08-23 | 7.300 | 7.380 | 7.270 | 7.320 | 7.320 | 5,480,800 |
| 2024-08-22 | 7.360 | 7.450 | 7.320 | 7.330 | 7.330 | 5,011,827 |
| 2024-08-21 | 7.480 | 7.500 | 7.360 | 7.390 | 7.390 | 6,256,906 |
| 2024-08-20 | 7.700 | 7.720 | 7.470 | 7.510 | 7.510 | 9,217,100 |
| 2024-08-19 | 7.690 | 7.770 | 7.630 | 7.650 | 7.650 | 6,492,800 |
| 2024-08-16 | 7.680 | 7.740 | 7.580 | 7.690 | 7.690 | 7,152,369 |
| 2024-08-15 | 7.690 | 7.770 | 7.600 | 7.660 | 7.660 | 8,598,900 |
| 2024-08-14 | 7.760 | 7.800 | 7.630 | 7.670 | 7.670 | 6,770,000 |
| 2024-08-13 | 7.800 | 7.860 | 7.690 | 7.760 | 7.760 | 9,809,800 |
| 2024-08-12 | 7.880 | 7.980 | 7.830 | 7.890 | 7.890 | 14,566,886 |
| 2024-08-09 | 7.880 | 7.940 | 7.760 | 7.770 | 7.770 | 9,813,100 |
| 2024-08-08 | 7.780 | 7.980 | 7.760 | 7.890 | 7.890 | 11,031,800 |
| 2024-08-07 | 7.880 | 7.890 | 7.700 | 7.790 | 7.790 | 9,043,600 |
| 2024-08-06 | 7.660 | 7.920 | 7.660 | 7.920 | 7.920 | 12,797,947 |
| 2024-08-05 | 7.730 | 7.950 | 7.650 | 7.660 | 7.660 | 17,865,806 |
| 2024-08-02 | 7.440 | 7.820 | 7.420 | 7.760 | 7.760 | 22,586,962 |
| 2024-08-01 | 7.410 | 7.520 | 7.400 | 7.460 | 7.460 | 9,286,397 |
| 2024-07-31 | 7.130 | 7.420 | 7.120 | 7.410 | 7.410 | 11,046,081 |
| 2024-07-30 | 7.100 | 7.200 | 7.100 | 7.140 | 7.140 | 3,726,779 |
| 2024-07-29 | 7.230 | 7.270 | 7.140 | 7.150 | 7.150 | 4,862,600 |
| 2024-07-26 | 7.200 | 7.310 | 7.190 | 7.260 | 7.260 | 4,795,430 |
| 2024-07-25 | 7.090 | 7.220 | 7.070 | 7.200 | 7.200 | 6,073,667 |
| 2024-07-24 | 7.170 | 7.210 | 7.090 | 7.120 | 7.120 | 5,600,606 |
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.