Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.543	11.050	10.336	10.986	10.986	22,881,205
2023-10-27	9.571	10.300	9.371	10.250	10.250	17,484,636
2023-10-26	9.786	9.836	9.486	9.636	9.636	10,348,151
2023-10-25	9.936	9.986	9.750	9.786	9.786	10,914,463
2023-10-24	9.857	9.929	9.586	9.864	9.864	9,474,204
2023-10-23	9.643	9.979	9.507	9.729	9.729	11,931,780
2023-10-20	9.786	9.886	9.679	9.700	9.700	12,296,690
2023-10-19	10.557	10.564	9.850	9.929	9.929	21,062,883
2023-10-18	11.064	11.064	10.571	10.643	10.643	15,264,919
2023-10-17	11.371	11.493	10.886	11.086	11.086	26,997,450
2023-10-16	11.750	11.750	11.250	11.357	11.357	32,488,696
2023-10-13	11.514	12.450	11.386	11.843	11.843	54,282,320
2023-10-12	11.143	11.843	10.900	11.686	11.686	66,526,944
2023-10-11	10.457	10.964	10.457	10.964	10.964	17,427,454
2023-10-10	10.307	10.500	9.921	9.964	9.964	9,137,279
2023-10-09	10.171	10.186	9.921	10.129	10.129	6,529,987
2023-09-28	10.207	10.243	10.093	10.179	10.179	4,715,870
2023-09-27	9.929	10.250	9.893	10.193	10.193	7,292,696
2023-09-26	10.043	10.043	9.879	9.921	9.921	3,972,624
2023-09-25	9.800	10.086	9.793	10.036	10.036	6,708,564
2023-09-22	9.714	9.857	9.607	9.850	9.850	5,372,287
2023-09-21	9.964	9.964	9.714	9.714	9.714	4,663,898
2023-09-20	9.871	10.014	9.843	9.900	9.900	3,910,317
2023-09-19	9.921	10.050	9.821	9.936	9.936	4,467,852
2023-09-18	9.900	9.971	9.829	9.936	9.936	5,069,094
2023-09-15	9.800	9.979	9.671	9.900	9.900	7,404,899
2023-09-14	9.721	9.893	9.643	9.764	9.764	5,305,344
2023-09-13	9.907	9.914	9.629	9.686	9.686	6,369,322
2023-09-12	9.536	9.979	9.493	9.857	9.857	11,491,739
2023-09-11	9.107	9.557	9.079	9.521	9.521	7,564,170
2023-09-08	9.179	9.214	9.079	9.107	9.107	3,138,893
2023-09-07	9.379	9.421	9.150	9.179	9.179	4,899,951
2023-09-06	9.571	9.571	9.379	9.429	9.429	2,939,643
2023-09-05	9.614	9.636	9.486	9.514	9.514	3,184,549
2023-09-04	9.571	9.643	9.493	9.607	9.607	4,491,648
2023-09-01	9.614	9.650	9.521	9.550	9.550	2,884,215
2023-08-31	9.543	9.657	9.407	9.607	9.607	5,124,659
2023-08-30	9.414	9.643	9.407	9.543	9.543	5,761,845
2023-08-29	9.129	9.407	9.114	9.407	9.407	6,161,001
2023-08-28	9.650	9.771	9.114	9.200	9.200	11,231,266
2023-08-25	9.150	9.271	9.043	9.100	9.100	4,871,641
2023-08-24	9.071	9.257	8.993	9.114	9.114	4,656,752
2023-08-23	9.343	9.364	9.086	9.086	9.086	4,627,240
2023-08-22	9.450	9.550	9.200	9.371	9.371	5,491,563
2023-08-21	9.650	9.686	9.436	9.543	9.543	3,976,072
2023-08-18	9.936	9.936	9.614	9.629	9.629	5,725,888
2023-08-17	10.164	10.179	9.879	9.943	9.943	7,124,770
2023-08-16	10.071	10.393	10.071	10.200	10.200	4,506,002
2023-08-15	10.129	10.214	10.000	10.193	10.193	4,249,715
2023-08-14	10.050	10.207	9.821	10.129	10.129	5,223,366
2023-08-11	10.100	10.286	10.043	10.129	10.129	4,500,063
2023-08-10	10.179	10.250	10.036	10.107	10.107	3,693,225
2023-08-09	9.971	10.314	9.950	10.171	10.171	8,156,446
2023-08-08	10.036	10.036	9.679	9.971	9.971	9,031,306
2023-08-07	10.450	10.500	10.036	10.064	10.064	9,466,917
2023-08-04	10.479	10.614	10.364	10.450	10.450	4,762,514
2023-08-03	10.279	10.486	10.236	10.464	10.464	6,586,172
2023-08-02	10.443	10.443	10.200	10.229	10.229	3,997,487
2023-08-01	10.507	10.607	10.436	10.443	10.443	3,663,142
2023-07-31	10.500	10.679	10.500	10.550	10.550	4,295,194

← NewerPage 13 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.