Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.693	19.993	19.507	19.679	13.911	10,262,205
2023-02-01	19.436	20.086	19.436	19.721	13.941	10,664,840
2023-01-31	19.679	19.764	19.429	19.493	13.780	8,630,115
2023-01-30	20.343	20.343	19.536	19.600	13.855	16,741,065
2023-01-20	20.700	20.700	20.214	20.314	14.360	12,761,003
2023-01-19	19.979	21.143	19.643	20.464	14.466	22,926,815
2023-01-18	19.421	20.071	19.379	19.729	13.946	12,889,626
2023-01-17	20.264	20.471	19.357	19.364	13.689	19,304,516
2023-01-16	20.136	20.779	19.971	20.000	14.138	27,621,143
2023-01-13	19.729	20.136	19.493	20.064	14.184	24,819,879
2023-01-12	18.843	20.150	18.843	19.514	13.795	34,481,652
2023-01-11	18.107	19.486	18.043	18.929	13.381	25,972,036
2023-01-10	18.429	18.429	17.936	18.100	12.795	10,437,290
2023-01-09	17.807	18.486	17.793	18.443	13.037	21,835,391
2023-01-06	17.336	17.571	17.164	17.479	12.356	9,688,932
2023-01-05	17.236	17.536	17.057	17.379	12.285	11,712,164
2023-01-04	17.614	17.614	17.072	17.171	12.139	12,875,602
2023-01-03	17.000	17.600	17.000	17.464	12.346	11,302,439
2022-12-30	17.286	17.386	16.843	17.000	12.018	13,014,921
2022-12-29	17.393	17.779	17.293	17.321	12.245	13,865,322
2022-12-28	17.336	17.857	17.157	17.557	12.411	16,180,580
2022-12-27	18.664	18.671	17.043	17.350	12.265	27,781,430
2022-12-26	18.936	18.957	18.464	18.671	13.199	18,001,861
2022-12-23	19.421	19.907	18.857	18.936	13.386	17,693,343
2022-12-22	20.207	20.421	19.414	19.500	13.785	27,618,875
2022-12-21	19.143	20.671	18.571	20.143	14.239	47,903,866
2022-12-20	19.929	19.950	18.571	19.336	13.669	31,697,082
2022-12-19	22.071	22.129	19.914	19.964	14.113	53,236,888
2022-12-16	20.336	22.129	20.336	21.786	15.400	76,347,160
2022-12-15	20.779	21.893	19.936	20.421	14.436	70,426,110
2022-12-14	20.007	20.800	19.872	20.800	14.704	82,077,677
2022-12-13	18.850	19.100	18.414	18.907	13.366	18,737,625
2022-12-12	18.343	18.929	18.293	18.793	13.285	20,388,660
2022-12-09	18.750	18.964	18.386	18.443	13.037	17,476,149
2022-12-08	18.536	18.900	18.457	18.750	13.255	19,589,468
2022-12-07	18.036	18.879	17.729	18.486	13.068	16,549,912
2022-12-06	18.679	18.764	18.036	18.064	12.770	18,967,737
2022-12-05	18.914	19.071	18.571	18.707	13.224	11,378,193
2022-12-02	18.857	19.050	18.679	18.736	13.245	11,137,002
2022-12-01	18.643	19.286	18.386	19.057	13.472	19,212,231
2022-11-30	18.700	18.950	18.429	18.536	13.103	12,919,786
2022-11-29	18.493	19.029	18.429	18.814	13.300	12,430,433
2022-11-28	18.571	18.921	18.393	18.550	13.113	10,281,152
2022-11-25	19.479	19.479	18.643	18.650	13.184	17,637,749
2022-11-24	19.200	19.621	19.150	19.514	13.795	14,420,194
2022-11-23	20.000	20.157	19.122	19.300	13.643	26,109,279
2022-11-22	21.186	21.500	20.000	20.200	14.280	31,616,930
2022-11-21	20.493	21.429	20.257	21.272	15.037	45,611,479
2022-11-18	19.629	21.329	19.629	20.714	14.643	45,947,405
2022-11-17	19.714	19.986	19.429	19.586	13.845	16,995,455
2022-11-16	20.279	20.400	19.586	19.643	13.886	23,386,908
2022-11-15	20.729	20.771	20.043	20.279	14.335	28,566,069
2022-11-14	20.143	20.914	19.586	20.857	14.744	37,747,528
2022-11-11	20.714	22.143	20.236	20.386	14.411	62,409,410
2022-11-10	20.900	21.293	20.357	20.407	14.426	37,469,774
2022-11-09	19.679	21.129	19.593	20.914	14.785	38,863,995
2022-11-08	19.757	20.093	19.229	19.893	14.062	19,253,613
2022-11-07	19.886	20.129	19.564	19.729	13.946	16,811,125
2022-11-04	19.507	20.172	19.329	19.914	14.078	21,282,538
2022-11-03	19.429	19.843	19.193	19.350	13.679	24,937,995

← NewerPage 16 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.