Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	56.186	61.807	55.714	61.807	31.111	36,240,093
2022-05-09	56.179	56.186	53.379	56.186	28.281	27,422,106
2022-05-06	46.121	52.857	44.729	51.079	25.710	41,881,951
2022-05-05	50.714	52.772	46.786	48.343	24.333	33,780,741
2022-04-29	49.586	52.907	48.429	51.750	26.048	47,718,401
2022-04-28	44.821	49.200	43.729	48.729	24.528	42,803,941
2022-04-27	38.429	46.071	38.386	44.800	22.550	46,132,959
2022-04-26	45.429	45.579	41.971	41.971	21.126	25,757,958
2022-04-25	47.843	48.629	45.021	46.636	23.474	41,297,364
2022-04-22	47.779	48.993	46.514	46.514	23.413	41,050,229
2022-04-21	49.643	51.943	47.207	51.679	26.012	68,838,689
2022-04-20	50.793	51.250	47.179	47.221	23.769	32,934,709
2022-04-19	49.307	53.700	47.329	52.421	26.386	33,974,748
2022-04-18	53.572	55.529	48.986	51.143	25.743	37,257,518
2022-04-15	49.643	55.000	49.643	53.386	26.872	30,035,555
2022-04-14	53.286	54.414	50.000	50.714	25.527	32,697,268
2022-04-13	51.429	56.493	48.364	55.279	27.825	39,390,109
2022-04-12	49.914	54.286	49.293	51.357	25.851	36,332,832
2022-04-11	44.364	50.457	43.579	50.457	25.398	40,404,272
2022-04-08	45.000	48.164	44.464	45.871	23.089	32,888,972
2022-04-07	45.000	45.571	41.829	45.143	22.723	54,331,973
2022-04-06	41.472	43.922	41.429	43.922	22.108	9,548,757
2022-04-01	40.786	42.057	39.929	39.929	20.098	38,659,420
2022-03-31	44.129	45.129	41.572	41.907	21.094	39,106,047
2022-03-30	46.600	47.000	42.857	44.279	22.288	42,207,104
2022-03-29	44.807	47.129	44.786	46.000	23.154	35,231,511
2022-03-28	52.214	53.486	46.700	46.700	23.506	35,642,109
2022-03-25	48.929	54.871	48.929	51.886	26.117	45,849,899
2022-03-24	48.786	51.407	48.786	49.886	25.110	20,312,042
2022-03-23	49.743	52.843	48.686	49.707	25.020	23,910,760
2022-03-22	51.000	52.057	48.571	50.507	25.423	29,276,150
2022-03-21	49.286	50.993	48.214	50.993	25.667	38,379,710
2022-03-18	41.429	46.357	40.707	46.357	23.334	28,309,647
2022-03-17	39.250	42.972	38.271	42.143	21.213	30,264,314
2022-03-16	41.643	42.857	37.121	39.072	19.667	31,591,636
2022-03-15	37.850	42.057	37.850	39.907	20.087	29,623,269
2022-03-14	37.707	39.914	37.707	39.900	20.084	35,556,694
2022-03-11	34.000	37.029	33.786	36.286	18.264	26,810,298
2022-03-10	34.279	34.814	32.143	34.007	17.118	18,487,963
2022-03-09	33.514	34.500	32.157	33.393	16.808	15,466,213
2022-03-08	35.179	35.557	33.214	33.857	17.042	18,141,838
2022-03-07	35.000	36.850	34.857	35.179	17.707	20,238,212
2022-03-04	35.836	36.622	34.771	35.493	17.865	20,595,102
2022-03-03	33.614	36.464	32.757	35.472	17.855	29,520,860
2022-03-02	34.286	35.214	33.214	33.614	16.920	33,361,870
2022-03-01	31.593	34.964	31.143	34.964	17.599	40,964,868
2022-02-28	29.643	32.357	29.643	31.786	15.999	25,940,985
2022-02-25	28.207	30.121	28.207	29.414	14.806	13,897,015
2022-02-24	29.064	29.493	27.857	27.993	14.090	11,123,824
2022-02-23	28.929	29.850	28.214	29.214	14.705	11,195,802
2022-02-22	29.107	29.107	27.357	28.443	14.317	12,275,338
2022-02-21	28.643	29.279	27.707	28.929	14.561	15,638,651
2022-02-18	27.836	29.072	27.721	28.343	14.266	11,762,737
2022-02-17	27.814	28.386	27.328	28.036	14.112	11,753,161
2022-02-16	27.321	28.550	26.679	28.286	14.238	20,664,095
2022-02-15	25.129	27.650	24.850	27.650	13.918	18,884,937
2022-02-14	24.500	25.650	24.500	25.136	12.652	16,318,342
2022-02-11	26.829	26.907	24.464	24.464	12.314	30,669,638
2022-02-10	26.729	28.136	26.707	27.186	13.684	13,006,011
2022-02-09	27.714	28.243	26.793	26.936	13.558	22,500,580

← NewerPage 19 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.