Zhejiang Ausun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.407 | 7.500 | 7.343 | 7.493 | 7.493 | 6,368,224 |
| 2024-04-25 | 7.264 | 7.479 | 7.207 | 7.429 | 7.429 | 7,500,200 |
| 2024-04-24 | 7.150 | 7.207 | 7.071 | 7.207 | 7.207 | 4,023,258 |
| 2024-04-23 | 7.093 | 7.207 | 6.979 | 7.136 | 7.136 | 7,212,816 |
| 2024-04-22 | 6.771 | 7.171 | 6.771 | 7.093 | 7.093 | 9,024,243 |
| 2024-04-19 | 6.907 | 6.914 | 6.679 | 6.821 | 6.821 | 7,621,440 |
| 2024-04-18 | 7.121 | 7.143 | 6.914 | 6.950 | 6.950 | 7,201,740 |
| 2024-04-17 | 6.893 | 7.229 | 6.893 | 7.121 | 7.121 | 7,250,446 |
| 2024-04-16 | 7.071 | 7.129 | 6.779 | 6.821 | 6.821 | 7,512,699 |
| 2024-04-15 | 7.207 | 7.314 | 6.979 | 7.071 | 7.071 | 8,183,277 |
| 2024-04-12 | 7.293 | 7.364 | 7.179 | 7.243 | 7.243 | 5,329,424 |
| 2024-04-11 | 7.429 | 7.521 | 7.293 | 7.293 | 7.293 | 9,776,949 |
| 2024-04-10 | 7.400 | 7.743 | 7.371 | 7.514 | 7.514 | 11,443,314 |
| 2024-04-09 | 7.043 | 7.464 | 7.043 | 7.450 | 7.450 | 8,114,163 |
| 2024-04-08 | 7.450 | 7.450 | 7.129 | 7.129 | 7.129 | 6,528,708 |
| 2024-04-03 | 7.364 | 7.536 | 7.364 | 7.457 | 7.457 | 5,031,538 |
| 2024-04-02 | 7.500 | 7.536 | 7.336 | 7.421 | 7.421 | 5,080,615 |
| 2024-04-01 | 7.293 | 7.536 | 7.286 | 7.536 | 7.536 | 6,370,782 |
| 2024-03-29 | 7.336 | 7.336 | 7.207 | 7.257 | 7.257 | 2,888,984 |
| 2024-03-28 | 7.264 | 7.436 | 7.150 | 7.286 | 7.286 | 5,772,968 |
| 2024-03-27 | 7.429 | 7.529 | 7.250 | 7.257 | 7.257 | 6,169,184 |
| 2024-03-26 | 7.507 | 7.557 | 7.293 | 7.407 | 7.407 | 5,312,165 |
| 2024-03-25 | 7.750 | 7.771 | 7.436 | 7.464 | 7.464 | 7,333,004 |
| 2024-03-22 | 7.957 | 7.986 | 7.700 | 7.757 | 7.757 | 6,166,157 |
| 2024-03-21 | 8.036 | 8.071 | 7.914 | 7.964 | 7.964 | 4,820,187 |
| 2024-03-20 | 7.957 | 8.086 | 7.943 | 8.036 | 8.036 | 6,256,411 |
| 2024-03-19 | 8.043 | 8.064 | 7.943 | 7.950 | 7.950 | 5,930,111 |
| 2024-03-18 | 7.971 | 8.057 | 7.879 | 8.057 | 8.057 | 7,747,979 |
| 2024-03-15 | 7.936 | 8.086 | 7.843 | 7.964 | 7.964 | 7,187,656 |
| 2024-03-14 | 7.950 | 8.107 | 7.850 | 7.929 | 7.929 | 10,334,482 |
| 2024-03-13 | 7.786 | 7.964 | 7.679 | 7.857 | 7.857 | 7,728,511 |
| 2024-03-12 | 7.550 | 7.786 | 7.550 | 7.786 | 7.786 | 8,925,119 |
| 2024-03-11 | 7.407 | 7.564 | 7.343 | 7.550 | 7.550 | 6,071,545 |
| 2024-03-08 | 7.436 | 7.529 | 7.271 | 7.393 | 7.393 | 6,409,260 |
| 2024-03-07 | 7.743 | 7.757 | 7.407 | 7.414 | 7.414 | 6,331,351 |
| 2024-03-06 | 7.600 | 7.771 | 7.521 | 7.614 | 7.614 | 5,575,969 |
| 2024-03-05 | 7.814 | 7.836 | 7.629 | 7.671 | 7.671 | 7,344,401 |
| 2024-03-04 | 7.750 | 7.964 | 7.714 | 7.871 | 7.871 | 8,585,550 |
| 2024-03-01 | 7.750 | 7.771 | 7.643 | 7.721 | 7.721 | 6,778,966 |
| 2024-02-29 | 7.436 | 7.779 | 7.436 | 7.721 | 7.721 | 9,107,907 |
| 2024-02-28 | 7.857 | 8.236 | 7.529 | 7.543 | 7.543 | 15,037,188 |
| 2024-02-27 | 7.736 | 7.843 | 7.593 | 7.843 | 7.843 | 6,850,006 |
| 2024-02-26 | 7.664 | 7.771 | 7.536 | 7.650 | 7.650 | 7,435,332 |
| 2024-02-23 | 7.543 | 7.621 | 7.443 | 7.600 | 7.600 | 7,503,832 |
| 2024-02-22 | 7.486 | 7.557 | 7.400 | 7.543 | 7.543 | 6,326,320 |
| 2024-02-21 | 7.393 | 7.671 | 7.250 | 7.457 | 7.457 | 8,769,902 |
| 2024-02-20 | 7.400 | 7.486 | 7.229 | 7.400 | 7.400 | 7,633,351 |
| 2024-02-19 | 7.464 | 7.571 | 7.221 | 7.321 | 7.321 | 13,328,373 |
| 2024-02-08 | 6.900 | 7.457 | 6.807 | 7.350 | 7.350 | 15,743,782 |
| 2024-02-07 | 6.457 | 6.986 | 6.421 | 6.800 | 6.800 | 16,610,907 |
| 2024-02-06 | 5.857 | 6.614 | 5.757 | 6.493 | 6.493 | 15,093,859 |
| 2024-02-05 | 6.429 | 6.579 | 5.921 | 6.014 | 6.014 | 14,642,511 |
| 2024-02-02 | 7.057 | 7.150 | 6.350 | 6.579 | 6.579 | 9,811,562 |
| 2024-02-01 | 7.029 | 7.229 | 6.893 | 7.057 | 7.057 | 7,452,634 |
| 2024-01-31 | 7.386 | 7.514 | 7.007 | 7.029 | 7.029 | 8,057,184 |
| 2024-01-30 | 7.629 | 7.743 | 7.450 | 7.471 | 7.471 | 4,689,483 |
| 2024-01-29 | 7.893 | 8.014 | 7.700 | 7.736 | 7.736 | 5,796,190 |
| 2024-01-26 | 8.086 | 8.143 | 7.836 | 7.893 | 7.893 | 6,138,848 |
| 2024-01-25 | 7.800 | 8.121 | 7.707 | 8.093 | 8.093 | 6,815,867 |
| 2024-01-24 | 7.814 | 7.879 | 7.443 | 7.771 | 7.771 | 6,674,227 |
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.