Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.114	22.607	21.107	21.286	15.047	41,770,116
2022-08-02	21.500	23.750	20.814	22.114	15.633	62,152,354
2022-08-01	20.243	23.914	20.243	22.757	16.087	88,631,835
2022-07-29	22.493	22.493	22.493	22.493	15.900	10,432,688
2022-07-28	24.993	24.993	24.993	24.993	17.668	6,516,608
2022-07-27	27.771	28.350	27.771	27.771	19.632	11,676,308
2022-07-26	33.921	33.921	30.857	30.857	21.813	40,529,644
2022-07-25	33.893	35.000	33.257	34.286	24.237	24,769,451
2022-07-22	34.071	34.743	33.243	34.121	24.121	24,713,001
2022-07-21	34.786	35.300	33.786	34.079	24.090	26,218,580
2022-07-20	35.014	35.986	34.114	34.779	24.585	34,751,856
2022-07-19	36.786	36.986	34.071	35.514	25.105	46,287,636
2022-07-18	34.307	37.707	34.229	37.214	26.307	48,742,393
2022-07-15	38.657	40.472	34.807	34.807	24.605	65,392,708
2022-07-14	35.500	38.907	35.129	38.671	27.337	42,494,807
2022-07-13	33.829	36.150	33.829	35.536	25.121	40,231,775
2022-07-12	33.564	34.979	32.807	33.593	23.747	32,977,691
2022-07-11	34.429	37.143	32.636	34.029	24.055	48,112,423
2022-07-08	33.479	36.371	33.343	35.364	24.999	43,618,186
2022-07-07	34.186	34.429	31.393	33.150	23.434	45,355,621
2022-07-06	30.079	33.000	30.079	33.000	23.328	41,655,254
2022-07-05	28.900	30.322	28.643	30.000	21.207	35,606,210
2022-07-04	27.879	29.714	27.879	28.900	20.430	44,425,387
2022-07-01	26.786	28.214	25.714	27.872	19.703	46,769,433
2022-06-30	24.943	27.329	24.736	27.186	19.218	61,604,126
2022-06-29	24.079	25.472	23.936	24.843	17.562	43,867,792
2022-06-28	23.729	23.857	22.943	23.829	16.845	19,316,756
2022-06-27	24.143	24.643	23.629	23.814	16.835	23,131,894
2022-06-24	23.843	24.693	23.571	24.307	17.183	21,041,258
2022-06-23	23.700	23.979	23.307	23.957	16.935	20,255,461
2022-06-22	24.100	24.764	23.893	23.900	16.895	25,918,216
2022-06-21	25.143	25.386	24.057	24.171	17.087	39,031,949
2022-06-20	25.714	25.986	23.986	25.507	18.031	57,681,302
2022-06-17	23.400	25.750	22.986	25.243	17.844	56,179,201
2022-06-16	21.793	23.971	21.729	23.429	16.562	53,043,468
2022-06-15	21.879	22.329	21.771	21.793	15.406	17,959,948
2022-06-14	22.857	23.014	21.500	21.900	15.481	25,848,456
2022-06-13	22.393	23.229	22.107	23.079	16.314	27,821,204
2022-06-10	22.236	22.571	21.914	22.407	15.840	20,441,484
2022-06-09	22.550	22.914	21.793	21.821	15.426	24,682,715
2022-06-08	23.643	23.650	22.636	22.750	16.082	33,459,109
2022-06-07	23.143	23.893	22.893	23.672	16.734	43,567,419
2022-06-06	23.393	23.821	22.871	23.071	16.309	38,399,059
2022-06-02	25.000	25.093	23.407	23.714	16.764	37,489,976
2022-06-01	25.214	25.629	24.429	24.843	17.562	42,055,398
2022-05-31	26.714	27.000	25.107	25.107	17.748	59,557,218
2022-05-30	30.322	30.343	27.900	27.900	19.723	26,277,171
2022-05-27	30.357	32.021	30.357	31.000	21.914	35,682,842
2022-05-26	31.436	32.971	31.221	31.507	22.273	26,677,377
2022-05-25	42.314	46.928	40.714	45.543	22.924	64,561,454
2022-05-24	45.021	45.143	42.221	42.664	21.475	38,978,122
2022-05-23	43.779	45.479	43.779	44.993	22.647	40,197,185
2022-05-20	49.629	50.000	44.136	44.179	22.237	66,784,404
2022-05-19	45.714	51.286	45.593	49.043	24.686	42,027,976
2022-05-18	46.993	49.707	46.993	47.836	24.078	38,366,177
2022-05-17	52.143	52.707	47.436	47.707	24.013	58,471,896
2022-05-16	55.771	56.400	52.707	52.707	26.530	38,167,451
2022-05-13	56.272	61.343	53.479	58.564	29.478	44,497,988
2022-05-12	55.714	58.536	54.286	57.214	28.799	53,083,483
2022-05-11	65.714	67.057	55.629	55.629	28.001	80,878,936

← NewerPage 18 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.