Zhejiang Ausun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.890 | 7.030 | 6.770 | 7.020 | 7.020 | 5,228,042 |
| 2024-07-24 | 7.010 | 7.100 | 6.840 | 6.880 | 6.880 | 5,967,857 |
| 2024-07-23 | 7.280 | 7.280 | 7.060 | 7.070 | 7.070 | 4,758,109 |
| 2024-07-22 | 7.200 | 7.310 | 7.140 | 7.280 | 7.280 | 4,502,784 |
| 2024-07-19 | 7.250 | 7.310 | 7.160 | 7.230 | 7.230 | 5,403,422 |
| 2024-07-18 | 7.160 | 7.330 | 7.040 | 7.250 | 7.250 | 9,139,979 |
| 2024-07-17 | 7.020 | 7.220 | 6.990 | 7.130 | 7.130 | 5,568,495 |
| 2024-07-16 | 7.050 | 7.100 | 7.000 | 7.040 | 7.040 | 4,303,513 |
| 2024-07-15 | 7.300 | 7.310 | 7.010 | 7.060 | 7.060 | 7,204,972 |
| 2024-07-12 | 7.300 | 7.330 | 7.190 | 7.250 | 7.250 | 6,640,715 |
| 2024-07-11 | 7.150 | 7.400 | 7.143 | 7.379 | 7.379 | 9,473,272 |
| 2024-07-10 | 7.021 | 7.179 | 7.000 | 7.064 | 7.064 | 4,848,519 |
| 2024-07-09 | 7.000 | 7.129 | 6.857 | 7.093 | 7.093 | 8,853,279 |
| 2024-07-08 | 7.221 | 7.321 | 7.036 | 7.093 | 7.093 | 7,801,087 |
| 2024-07-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-04 | 7.079 | 7.171 | 6.857 | 6.900 | 6.900 | 4,857,874 |
| 2024-07-03 | 7.171 | 7.229 | 7.100 | 7.129 | 7.129 | 3,505,432 |
| 2024-07-02 | 7.193 | 7.279 | 7.150 | 7.171 | 7.171 | 4,761,265 |
| 2024-07-01 | 7.200 | 7.271 | 7.071 | 7.236 | 7.236 | 4,497,578 |
| 2024-06-28 | 7.186 | 7.321 | 7.136 | 7.179 | 7.179 | 4,807,969 |
| 2024-06-27 | 7.421 | 7.443 | 7.179 | 7.186 | 7.186 | 4,783,086 |
| 2024-06-26 | 7.164 | 7.457 | 7.107 | 7.443 | 7.443 | 6,072,976 |
| 2024-06-25 | 7.200 | 7.271 | 7.136 | 7.171 | 7.171 | 4,271,328 |
| 2024-06-24 | 7.407 | 7.450 | 7.164 | 7.200 | 7.200 | 5,520,967 |
| 2024-06-21 | 7.357 | 7.579 | 7.307 | 7.464 | 7.464 | 4,262,748 |
| 2024-06-20 | 7.500 | 7.643 | 7.393 | 7.407 | 7.407 | 4,700,840 |
| 2024-06-19 | 7.629 | 7.714 | 7.486 | 7.500 | 7.500 | 5,236,820 |
| 2024-06-18 | 7.721 | 7.764 | 7.650 | 7.686 | 7.686 | 4,116,366 |
| 2024-06-17 | 7.650 | 7.779 | 7.650 | 7.693 | 7.693 | 3,622,668 |
| 2024-06-14 | 7.793 | 7.821 | 7.629 | 7.721 | 7.721 | 5,040,368 |
| 2024-06-13 | 8.000 | 8.000 | 7.743 | 7.800 | 7.800 | 5,232,684 |
| 2024-06-12 | 7.800 | 8.043 | 7.729 | 7.900 | 7.900 | 7,102,239 |
| 2024-06-11 | 7.664 | 7.771 | 7.500 | 7.750 | 7.750 | 5,726,753 |
| 2024-06-07 | 7.607 | 7.743 | 7.493 | 7.621 | 7.621 | 5,295,908 |
| 2024-06-06 | 7.771 | 7.814 | 7.479 | 7.543 | 7.543 | 6,570,810 |
| 2024-06-05 | 7.821 | 7.907 | 7.771 | 7.793 | 7.793 | 5,041,668 |
| 2024-06-04 | 7.836 | 7.893 | 7.714 | 7.807 | 7.807 | 4,433,794 |
| 2024-06-03 | 8.000 | 8.000 | 7.764 | 7.821 | 7.821 | 6,004,618 |
| 2024-05-31 | 7.993 | 8.071 | 7.936 | 7.964 | 7.964 | 4,548,035 |
| 2024-05-30 | 7.936 | 8.014 | 7.871 | 7.914 | 7.914 | 4,269,126 |
| 2024-05-29 | 7.971 | 8.014 | 7.914 | 7.957 | 7.957 | 3,536,418 |
| 2024-05-28 | 8.136 | 8.136 | 7.964 | 7.971 | 7.971 | 5,167,563 |
| 2024-05-27 | 8.029 | 8.107 | 7.921 | 8.093 | 8.093 | 5,851,637 |
| 2024-05-24 | 8.029 | 8.229 | 8.029 | 8.057 | 8.057 | 4,637,808 |
| 2024-05-23 | 8.357 | 8.357 | 8.071 | 8.093 | 8.093 | 6,565,281 |
| 2024-05-22 | 8.379 | 8.407 | 8.321 | 8.350 | 8.350 | 4,159,663 |
| 2024-05-21 | 8.421 | 8.429 | 8.300 | 8.336 | 8.336 | 4,395,895 |
| 2024-05-20 | 8.386 | 8.529 | 8.350 | 8.421 | 8.421 | 6,552,333 |
| 2024-05-17 | 8.357 | 8.407 | 8.271 | 8.364 | 8.364 | 6,742,029 |
| 2024-05-16 | 8.371 | 8.479 | 8.293 | 8.336 | 8.336 | 7,228,496 |
| 2024-05-15 | 8.521 | 8.536 | 8.350 | 8.350 | 8.350 | 5,105,756 |
| 2024-05-14 | 8.307 | 8.700 | 8.300 | 8.500 | 8.500 | 10,991,710 |
| 2024-05-13 | 8.414 | 8.536 | 8.314 | 8.329 | 8.329 | 8,637,689 |
| 2024-05-10 | 8.514 | 8.557 | 8.400 | 8.429 | 8.429 | 8,022,322 |
| 2024-05-09 | 8.479 | 8.621 | 8.379 | 8.521 | 8.521 | 8,628,936 |
| 2024-05-08 | 8.571 | 8.664 | 8.393 | 8.486 | 8.486 | 11,343,694 |
| 2024-05-07 | 8.436 | 8.629 | 8.364 | 8.564 | 8.564 | 14,199,012 |
| 2024-05-06 | 8.329 | 8.457 | 8.179 | 8.436 | 8.436 | 17,177,294 |
| 2024-04-30 | 8.093 | 8.414 | 8.071 | 8.293 | 8.293 | 15,364,581 |
| 2024-04-29 | 7.786 | 8.164 | 7.621 | 8.100 | 8.100 | 22,696,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1568 CNY |
| 2022-05-26 | 0.1428 CNY |
| 2021-07-06 | 0.0900 CNY |
| 2020-06-23 | 0.1050 CNY |
| 2019-06-14 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.