Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.421	10.550	10.379	10.543	10.543	3,021,211
2023-07-27	10.557	10.607	10.464	10.464	10.464	2,487,671
2023-07-26	10.421	10.621	10.393	10.557	10.557	3,136,446
2023-07-25	10.429	10.507	10.336	10.436	10.436	3,516,377
2023-07-24	10.264	10.450	10.243	10.407	10.407	3,543,688
2023-07-21	10.093	10.336	10.036	10.214	10.214	3,357,048
2023-07-20	10.157	10.257	10.100	10.143	10.143	2,974,452
2023-07-19	10.450	10.464	10.100	10.171	10.171	4,150,025
2023-07-18	10.714	10.714	10.357	10.407	10.407	5,725,281
2023-07-17	10.571	10.786	10.571	10.671	10.671	3,984,065
2023-07-14	10.757	10.857	10.607	10.664	10.664	4,076,640
2023-07-13	10.607	10.821	10.557	10.757	10.757	3,738,208
2023-07-12	10.771	10.786	10.586	10.636	10.636	3,863,608
2023-07-11	14.993	15.200	14.900	15.179	10.730	3,850,100
2023-07-10	14.986	15.107	14.900	14.986	10.594	3,065,710
2023-07-07	15.057	15.136	14.936	15.000	10.604	2,157,432
2023-07-06	15.250	15.264	15.071	15.079	10.659	3,333,146
2023-07-05	15.300	15.350	15.164	15.207	10.750	3,580,449
2023-07-04	15.079	15.322	14.986	15.264	10.791	4,382,493
2023-07-03	14.929	15.150	14.929	15.121	10.689	3,977,551
2023-06-30	14.550	15.093	14.550	14.986	10.594	5,448,978
2023-06-29	14.943	14.943	14.643	14.643	10.351	4,165,852
2023-06-28	14.972	15.021	14.829	14.829	10.482	3,523,178
2023-06-27	14.707	15.093	14.707	14.922	10.548	3,679,778
2023-06-26	14.893	15.000	14.671	14.786	10.452	4,163,010
2023-06-21	15.179	15.279	14.893	14.893	10.528	4,978,490
2023-06-20	15.179	15.357	15.179	15.200	10.745	3,130,221
2023-06-19	15.322	15.443	15.179	15.207	10.750	5,329,767
2023-06-16	15.264	15.414	15.186	15.286	10.806	3,884,496
2023-06-15	15.121	15.293	14.964	15.250	10.780	4,296,514
2023-06-14	15.086	15.250	14.950	15.121	10.689	4,908,586
2023-06-13	15.272	15.300	15.014	15.021	10.619	5,356,131
2023-06-12	15.400	15.486	15.164	15.250	10.780	4,673,010
2023-06-09	15.272	15.414	15.143	15.343	10.846	4,832,605
2023-06-08	15.421	15.557	15.214	15.236	10.770	5,323,787
2023-06-07	15.714	15.714	15.500	15.500	10.957	4,906,052
2023-06-06	16.150	16.150	15.729	15.729	11.119	6,703,309
2023-06-05	15.936	16.343	15.800	16.136	11.406	7,288,324
2023-06-02	15.857	15.957	15.771	15.914	11.250	3,583,618
2023-06-01	16.036	16.086	15.743	15.857	11.210	5,071,029
2023-05-31	16.093	16.229	15.879	15.893	11.235	4,677,326
2023-05-30	16.286	16.407	15.993	16.093	11.376	5,232,913
2023-05-29	16.386	16.564	16.157	16.264	11.497	5,562,940
2023-05-26	16.393	16.557	16.250	16.400	11.593	5,615,890
2023-05-25	16.821	16.821	16.271	16.421	11.608	8,376,969
2023-05-24	16.893	16.950	16.557	16.750	11.841	11,346,496
2023-05-23	16.557	17.471	16.436	17.000	12.018	23,089,039
2023-05-22	16.164	16.464	16.071	16.443	11.624	8,338,749
2023-05-19	16.014	16.200	15.900	16.129	11.401	5,272,400
2023-05-18	16.307	16.443	16.007	16.071	11.361	5,372,146
2023-05-17	16.443	16.443	16.071	16.207	11.457	6,271,384
2023-05-16	16.200	16.629	16.043	16.450	11.629	9,446,410
2023-05-15	15.972	16.193	15.836	16.186	11.442	4,558,448
2023-05-12	15.871	16.286	15.871	16.022	11.326	4,915,152
2023-05-11	16.200	16.279	15.950	15.957	11.280	4,895,617
2023-05-10	16.107	16.229	15.814	16.200	11.452	5,609,937
2023-05-09	16.500	16.679	16.079	16.136	11.406	7,187,919
2023-05-08	16.607	16.957	16.372	16.464	11.639	8,263,556
2023-05-05	16.793	17.007	16.307	16.607	11.740	9,297,769
2023-05-04	16.329	17.000	16.264	16.764	11.851	14,313,625

← NewerPage 14 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.