Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.429	19.843	19.193	19.350	13.679	24,937,995
2022-11-02	19.407	20.714	19.314	19.800	13.997	43,610,129
2022-11-01	18.571	19.771	18.300	19.593	13.850	34,156,590
2022-10-31	18.014	18.914	18.000	18.679	13.204	17,713,237
2022-10-28	18.914	19.179	18.007	18.171	12.846	13,443,238
2022-10-27	18.843	19.129	18.443	18.950	13.396	14,727,671
2022-10-26	18.129	19.000	18.129	18.772	13.270	19,686,226
2022-10-25	18.214	18.422	17.507	18.050	12.760	15,510,387
2022-10-24	19.243	19.479	18.143	18.321	12.952	20,729,575
2022-10-21	18.879	19.607	18.607	19.336	13.669	22,484,543
2022-10-20	18.607	19.429	18.507	18.893	13.356	18,198,127
2022-10-19	19.257	19.414	18.614	18.707	13.224	17,350,029
2022-10-18	18.579	19.629	18.321	19.250	13.608	23,105,391
2022-10-17	18.729	19.164	18.500	18.571	13.128	17,472,980
2022-10-14	17.772	18.886	17.750	18.729	13.239	21,769,731
2022-10-13	17.293	18.107	17.250	17.750	12.548	15,943,645
2022-10-12	17.236	17.543	16.614	17.457	12.341	12,195,706
2022-10-11	17.093	17.114	15.972	17.072	12.068	17,228,090
2022-10-10	17.750	18.200	16.607	16.929	11.967	21,207,974
2022-09-30	17.364	18.307	17.214	17.714	12.522	21,312,387
2022-09-29	17.650	18.171	17.243	17.436	12.325	14,684,169
2022-09-28	18.257	18.629	17.343	17.429	12.320	19,648,104
2022-09-27	17.064	18.343	16.943	18.264	12.911	24,466,190
2022-09-26	17.143	17.350	17.000	17.029	12.038	9,763,383
2022-09-23	17.857	17.921	17.043	17.271	12.209	10,925,963
2022-09-22	18.143	18.214	17.807	17.821	12.598	7,558,495
2022-09-21	18.336	18.343	17.757	18.150	12.830	7,482,497
2022-09-20	17.871	18.521	17.821	18.229	12.886	13,206,840
2022-09-19	18.093	18.193	17.807	17.836	12.608	9,382,033
2022-09-16	18.750	18.750	17.900	18.086	12.785	10,024,933
2022-09-15	19.264	19.429	18.336	18.614	13.159	13,602,850
2022-09-14	18.864	19.286	18.643	19.100	13.502	10,217,331
2022-09-13	19.450	19.621	19.129	19.164	13.547	9,992,203
2022-09-09	19.414	19.557	19.307	19.443	13.744	7,146,291
2022-09-08	19.850	19.979	19.286	19.436	13.739	11,871,588
2022-09-07	19.429	20.136	19.143	19.850	14.032	17,395,019
2022-09-06	19.214	19.621	18.929	19.429	13.734	14,224,192
2022-09-05	19.393	19.629	18.900	19.214	13.583	12,985,844
2022-09-02	19.771	19.943	19.200	19.400	13.714	16,010,552
2022-09-01	19.371	20.214	19.193	19.650	13.891	23,031,481
2022-08-31	20.000	20.286	19.229	19.350	13.679	16,759,519
2022-08-30	20.421	20.507	19.750	19.929	14.088	15,379,984
2022-08-29	20.179	20.557	19.850	20.343	14.381	12,883,450
2022-08-26	20.336	20.950	20.286	20.457	14.461	14,238,723
2022-08-25	20.629	20.843	19.872	20.343	14.381	17,681,851
2022-08-24	21.550	21.643	20.572	20.721	14.648	18,181,453
2022-08-23	21.850	21.943	21.364	21.550	15.234	11,964,263
2022-08-22	21.507	22.036	21.000	21.843	15.441	16,233,472
2022-08-19	21.936	22.322	21.479	21.514	15.209	16,051,153
2022-08-18	22.386	22.486	21.793	21.936	15.507	17,999,973
2022-08-17	22.721	22.914	22.307	22.357	15.804	14,807,692
2022-08-16	22.921	22.986	22.379	22.786	16.107	19,989,110
2022-08-15	23.557	23.557	22.793	22.914	16.198	21,665,007
2022-08-12	24.043	24.114	23.429	23.443	16.572	20,978,891
2022-08-11	23.443	23.836	23.214	23.679	16.739	21,078,974
2022-08-10	24.379	24.429	23.757	23.886	16.885	23,807,479
2022-08-09	24.264	24.457	23.571	23.779	16.809	32,124,211
2022-08-08	23.571	24.964	23.550	24.757	17.501	42,756,857
2022-08-05	22.964	23.407	22.193	23.100	16.330	35,039,815
2022-08-04	21.214	22.979	21.171	22.714	16.057	43,058,128

← NewerPage 17 of 21 · 1,213 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.