Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.714	16.750	16.143	16.329	11.543	13,392,603
2023-04-27	16.050	16.571	15.893	16.471	11.644	13,071,485
2023-04-26	14.950	16.407	14.893	16.050	11.346	14,195,447
2023-04-25	16.571	16.571	15.179	15.264	10.791	18,470,193
2023-04-24	16.343	17.143	16.343	16.714	11.816	17,626,105
2023-04-21	15.943	16.800	15.800	16.329	11.543	15,215,968
2023-04-20	16.107	16.121	15.714	15.850	11.204	6,395,205
2023-04-19	16.379	16.421	16.057	16.121	11.396	6,262,505
2023-04-18	16.543	16.600	16.343	16.379	11.578	4,350,710
2023-04-17	16.457	16.564	16.271	16.464	11.639	5,250,783
2023-04-14	16.571	16.736	16.293	16.443	11.624	6,894,705
2023-04-13	16.029	16.564	15.836	16.479	11.649	9,702,068
2023-04-12	16.250	16.457	16.007	16.050	11.346	7,298,542
2023-04-11	16.221	16.329	16.150	16.279	11.508	5,342,519
2023-04-10	16.186	16.464	16.057	16.186	11.442	10,016,932
2023-04-07	15.736	16.207	15.721	16.171	11.432	9,963,287
2023-04-06	15.964	16.057	15.707	15.714	11.109	9,314,370
2023-04-04	16.250	16.271	15.793	15.964	11.285	12,557,788
2023-04-03	16.521	16.636	16.214	16.279	11.508	9,463,740
2023-03-31	16.486	16.743	16.436	16.564	11.709	4,346,752
2023-03-30	16.521	16.614	16.300	16.536	11.689	5,360,598
2023-03-29	17.000	17.043	16.464	16.507	11.669	7,771,488
2023-03-28	16.950	17.164	16.900	16.993	12.012	4,556,994
2023-03-27	16.786	17.100	16.693	16.950	11.982	4,437,018
2023-03-24	17.121	17.229	16.921	16.943	11.977	5,106,938
2023-03-23	17.293	17.314	16.943	17.014	12.028	4,675,031
2023-03-22	17.286	17.414	17.114	17.171	12.139	4,445,368
2023-03-21	17.050	17.264	17.000	17.164	12.134	4,593,326
2023-03-20	17.164	17.179	16.779	16.929	11.967	6,004,048
2023-03-17	17.329	17.429	17.107	17.164	12.134	5,692,061
2023-03-16	17.643	17.750	17.171	17.329	12.250	7,338,279
2023-03-15	17.521	17.929	17.486	17.750	12.548	5,722,388
2023-03-14	17.579	17.871	17.464	17.571	12.421	5,668,974
2023-03-13	17.500	17.586	17.186	17.586	12.431	5,854,741
2023-03-10	17.607	17.707	17.450	17.586	12.431	4,113,158
2023-03-09	17.650	18.036	17.650	17.729	12.533	5,371,017
2023-03-08	18.114	18.114	17.657	17.743	12.543	6,206,667
2023-03-07	18.343	18.443	17.950	17.986	12.714	5,891,064
2023-03-06	18.129	18.543	18.036	18.450	13.043	7,823,228
2023-03-03	18.114	18.171	18.000	18.107	12.800	4,609,604
2023-03-02	18.314	18.357	18.072	18.114	12.805	6,267,448
2023-03-01	18.393	18.486	18.207	18.307	12.941	7,941,026
2023-02-28	18.107	18.464	17.964	18.393	13.002	6,422,918
2023-02-27	18.236	18.379	17.950	18.036	12.750	5,943,245
2023-02-24	18.486	18.521	18.186	18.236	12.891	5,782,956
2023-02-23	18.679	18.721	18.321	18.436	13.032	7,087,095
2023-02-22	18.657	18.921	18.621	18.679	13.204	8,484,632
2023-02-21	18.764	19.014	18.571	18.679	13.204	7,903,425
2023-02-20	18.893	18.893	18.229	18.743	13.250	11,419,171
2023-02-17	18.129	18.929	18.007	18.736	13.245	15,688,208
2023-02-16	18.571	18.779	17.929	18.114	12.805	11,567,969
2023-02-15	18.893	18.971	18.429	18.450	13.043	11,813,494
2023-02-14	18.800	18.964	18.664	18.957	13.401	11,224,261
2023-02-13	18.393	18.750	18.379	18.686	13.209	11,636,049
2023-02-10	18.772	18.886	18.293	18.364	12.982	12,096,279
2023-02-09	18.643	18.829	18.579	18.757	13.260	6,783,808
2023-02-08	18.807	19.014	18.657	18.679	13.204	7,078,702
2023-02-07	18.857	19.021	18.664	18.800	13.290	6,891,634
2023-02-06	19.271	19.450	18.786	18.850	13.325	10,413,103
2023-02-03	19.607	19.671	19.150	19.314	13.653	8,948,037

← NewerPage 15 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.