Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.240	11.500	10.840	10.960	10.960	27,897,754
2026-10-15	11.250	11.460	11.000	11.170	11.170	21,221,681
2026-10-14	11.520	11.540	11.320	11.360	11.360	16,845,300
2026-10-13	11.580	11.620	11.350	11.520	11.520	19,971,089
2026-10-12	11.920	11.990	11.660	11.710	11.710	19,006,443
2026-10-09	11.630	11.990	11.410	11.940	11.940	30,346,492
2026-10-08	12.000	12.060	11.550	11.640	11.640	26,684,297
2026-09-30	11.400	11.860	11.380	11.750	11.750	26,722,363
2026-09-29	11.540	11.670	11.380	11.430	11.430	15,841,345
2026-09-28	11.670	11.750	11.450	11.540	11.540	20,107,317
2026-09-24	11.730	11.810	11.400	11.430	11.430	20,614,283
2026-09-23	11.770	11.910	11.710	11.800	11.800	20,469,917
2026-09-22	11.770	11.880	11.670	11.760	11.760	23,682,744
2026-09-21	11.480	11.930	11.480	11.870	11.870	36,641,448
2026-09-18	11.450	11.640	11.380	11.380	11.380	20,327,847
2026-09-17	11.350	11.520	11.330	11.380	11.380	16,729,900
2026-09-16	11.270	11.430	11.210	11.360	11.360	13,384,796
2026-09-15	11.350	11.480	11.270	11.300	11.300	10,089,654
2026-09-14	11.150	11.430	11.110	11.410	11.410	16,716,929
2026-09-11	11.380	11.440	11.020	11.130	11.130	21,404,100
2026-09-10	11.570	11.590	11.250	11.410	11.410	21,110,900
2026-09-09	11.610	11.740	11.520	11.610	11.610	15,580,890
2026-09-08	11.620	11.770	11.520	11.740	11.740	20,973,605
2026-09-07	11.600	11.670	11.570	11.610	11.610	14,799,500
2026-09-04	11.820	11.920	11.580	11.640	11.640	20,267,488
2026-09-03	11.750	11.840	11.640	11.790	11.790	17,825,200
2026-09-02	12.030	12.050	11.700	11.740	11.740	24,352,284
2026-09-01	11.950	12.050	11.860	12.010	12.010	22,251,168
2026-08-31	12.060	12.110	11.820	11.940	11.940	25,348,656
2026-08-28	12.280	12.340	12.170	12.200	12.200	20,857,171
2026-08-27	12.280	12.480	12.170	12.370	12.370	29,464,539
2026-08-26	12.280	12.700	12.170	12.290	12.290	45,297,424
2026-08-25	12.000	12.300	11.830	12.280	12.280	42,395,467
2026-08-24	13.050	13.090	12.000	12.060	12.060	64,884,002
2026-08-21	13.750	13.880	12.960	13.080	13.080	71,798,056
2026-08-20	14.250	14.330	13.730	14.020	14.020	68,594,594
2026-08-19	14.000	14.350	13.550	13.790	13.790	52,777,997
2026-08-18	14.230	14.650	14.000	14.050	14.050	50,884,986
2026-08-17	14.260	14.750	13.730	14.370	14.370	64,500,251
2026-08-14	14.000	15.000	13.910	14.180	14.180	85,175,638
2026-08-13	13.860	14.360	13.610	13.960	13.960	77,343,830
2026-08-12	13.750	14.420	13.750	14.080	14.080	78,082,511
2026-08-11	14.070	14.280	13.780	13.850	13.850	108,962,440
2026-08-10	13.870	14.420	13.700	14.240	14.240	172,592,642
2026-08-07	11.900	13.110	11.810	13.110	13.110	56,906,150
2026-08-06	12.060	12.280	11.850	11.920	11.920	49,497,696
2026-08-05	12.060	12.180	11.780	12.010	12.010	45,448,983
2026-08-04	11.590	12.180	11.580	12.150	12.150	63,963,516
2026-08-03	11.580	11.810	11.400	11.420	11.420	22,634,494
2026-07-31	11.400	11.780	11.400	11.580	11.580	26,519,741
2026-07-30	11.800	11.860	11.410	11.520	11.520	33,591,140
2026-07-29	11.800	12.000	11.660	11.840	11.840	32,225,524
2026-07-28	11.700	12.050	11.640	11.720	11.720	27,754,824
2026-07-27	11.590	11.980	11.510	11.860	11.860	39,797,062
2026-07-24	11.930	12.060	11.550	11.560	11.560	48,060,228
2026-07-23	12.270	12.460	11.950	12.060	12.060	57,753,856
2026-07-22	11.950	12.770	11.940	12.480	12.480	85,641,379
2026-07-21	12.170	12.270	11.710	12.180	12.180	93,013,505
2026-07-20	11.400	12.450	11.360	12.450	12.450	100,594,001
2026-07-17	11.950	11.980	11.300	11.320	11.320	53,958,164

Page 1 of 21 · 1,212 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.