Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.614	7.829	7.557	7.786	7.786	6,485,063
2024-01-22	8.164	8.214	7.621	7.664	7.664	7,662,337
2024-01-19	8.329	8.350	8.171	8.179	8.179	4,196,421
2024-01-18	8.286	8.343	8.036	8.321	8.321	7,591,196
2024-01-17	8.600	8.614	8.321	8.321	8.321	5,003,919
2024-01-16	8.679	8.700	8.493	8.600	8.600	5,705,285
2024-01-15	8.707	8.771	8.593	8.671	8.671	4,377,536
2024-01-12	8.786	8.879	8.686	8.700	8.700	3,708,175
2024-01-11	8.729	8.843	8.650	8.821	8.821	4,941,189
2024-01-10	8.729	8.843	8.629	8.657	8.657	4,920,455
2024-01-09	8.729	8.871	8.657	8.729	8.729	4,738,816
2024-01-08	9.021	9.021	8.757	8.771	8.771	6,180,552
2024-01-05	9.257	9.271	9.000	9.007	9.007	6,147,472
2024-01-04	9.343	9.343	9.143	9.207	9.207	5,083,556
2024-01-03	9.400	9.536	9.243	9.336	9.336	5,636,668
2024-01-02	9.471	9.493	9.371	9.400	9.400	4,660,282
2023-12-29	9.357	9.486	9.343	9.436	9.436	4,977,449
2023-12-28	9.186	9.386	9.071	9.350	9.350	6,040,608
2023-12-27	9.050	9.207	9.007	9.193	9.193	5,633,852
2023-12-26	9.321	9.393	8.964	9.050	9.050	10,849,405
2023-12-25	9.336	9.379	9.236	9.357	9.357	4,824,883
2023-12-22	9.436	9.457	9.329	9.364	9.364	4,297,972
2023-12-21	9.450	9.479	9.300	9.421	9.421	6,284,269
2023-12-20	9.657	9.750	9.457	9.464	9.464	4,068,918
2023-12-19	9.643	9.729	9.521	9.629	9.629	3,622,645
2023-12-18	9.729	9.786	9.643	9.679	9.679	4,601,142
2023-12-15	9.971	10.007	9.679	9.729	9.729	7,404,285
2023-12-14	10.143	10.229	9.964	9.971	9.971	6,289,514
2023-12-13	9.929	10.279	9.900	10.071	10.071	9,092,889
2023-12-12	10.000	10.057	9.921	9.971	9.971	4,227,379
2023-12-11	10.000	10.036	9.807	10.000	10.000	5,721,415
2023-12-08	9.957	10.107	9.929	9.964	9.964	6,884,094
2023-12-07	10.143	10.179	10.000	10.014	10.014	5,822,219
2023-12-06	10.143	10.321	10.079	10.186	10.186	4,006,212
2023-12-05	10.221	10.329	10.129	10.157	10.157	5,166,308
2023-12-04	10.357	10.407	10.150	10.229	10.229	7,104,888
2023-12-01	10.486	10.571	10.336	10.393	10.393	6,888,170
2023-11-30	10.500	10.543	10.371	10.521	10.521	5,351,477
2023-11-29	10.586	10.664	10.471	10.471	10.471	5,672,268
2023-11-28	10.436	10.607	10.300	10.571	10.571	7,384,361
2023-11-27	10.736	10.800	10.450	10.457	10.457	11,394,569
2023-11-24	10.821	10.893	10.629	10.743	10.743	8,299,911
2023-11-23	10.650	10.857	10.636	10.786	10.786	5,801,951
2023-11-22	10.721	10.836	10.686	10.686	10.686	4,758,184
2023-11-21	10.886	10.900	10.736	10.764	10.764	7,661,007
2023-11-20	10.714	10.886	10.700	10.886	10.886	7,831,482
2023-11-17	10.643	10.779	10.593	10.757	10.757	4,861,046
2023-11-16	10.771	10.829	10.657	10.679	10.679	4,721,472
2023-11-15	10.786	10.900	10.714	10.814	10.814	7,176,048
2023-11-14	10.714	10.786	10.643	10.729	10.729	5,809,134
2023-11-13	10.907	11.007	10.643	10.707	10.707	10,151,618
2023-11-10	10.900	11.021	10.786	10.864	10.864	7,612,046
2023-11-09	11.071	11.271	10.929	10.964	10.964	10,703,873
2023-11-08	11.086	11.257	10.986	11.079	11.079	9,259,829
2023-11-07	10.993	11.171	10.836	11.093	11.093	11,503,122
2023-11-06	10.829	11.057	10.807	10.921	10.921	9,741,321
2023-11-03	10.679	10.857	10.629	10.721	10.721	8,773,601
2023-11-02	10.771	10.836	10.650	10.707	10.707	7,943,314
2023-11-01	10.871	10.914	10.586	10.714	10.714	10,242,430
2023-10-31	11.043	11.193	10.829	10.886	10.886	17,173,066

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.