Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.436	29.000	27.257	28.222	14.205	19,723,002
2022-02-07	30.707	31.271	28.414	28.414	14.302	15,993,406
2022-01-28	28.414	32.500	28.414	31.572	15.892	28,810,441
2022-01-27	28.072	30.893	27.357	30.893	15.550	37,722,292
2022-01-26	26.764	28.464	25.714	28.086	14.137	28,413,691
2022-01-25	25.986	27.843	25.500	26.429	13.303	33,521,658
2022-01-24	25.071	25.907	24.500	25.650	12.911	27,764,829
2022-01-21	29.629	29.643	26.071	26.071	13.123	50,871,092
2022-01-20	32.271	33.172	28.700	28.964	14.579	70,129,491
2022-01-19	28.464	30.157	27.857	30.157	15.180	37,344,931
2022-01-18	29.929	29.929	26.650	27.414	13.799	30,467,776
2022-01-17	28.579	30.714	27.172	29.357	14.777	43,727,761
2022-01-14	27.536	29.371	25.822	28.714	14.453	37,736,659
2022-01-13	25.793	27.857	25.793	27.572	13.878	40,085,317
2022-01-12	23.471	25.843	23.357	25.843	13.008	19,568,753
2022-01-11	23.771	24.507	23.407	23.493	11.825	6,415,510
2022-01-10	23.471	24.457	23.343	23.936	12.048	5,999,871
2022-01-07	24.850	24.850	23.493	23.500	11.829	8,288,117
2022-01-06	24.222	24.971	23.993	24.686	12.426	7,102,920
2022-01-05	25.571	25.593	24.129	24.343	12.253	11,087,771
2022-01-04	26.079	26.800	25.500	25.629	12.900	8,065,628
2021-12-31	25.800	26.286	25.586	26.007	13.091	5,915,037
2021-12-30	25.371	25.900	24.893	25.857	13.015	9,197,635
2021-12-29	25.836	27.036	25.293	25.429	12.800	8,476,163
2021-12-28	24.286	26.050	24.286	25.836	13.004	7,708,763
2021-12-27	25.157	25.750	24.643	25.393	12.782	3,609,742
2021-12-24	25.629	26.071	24.921	25.064	12.616	4,114,501
2021-12-23	25.779	25.950	24.943	25.879	13.026	7,957,984
2021-12-22	24.857	26.429	24.407	25.950	13.062	11,794,993
2021-12-21	25.129	25.179	24.372	24.636	12.400	4,192,886
2021-12-20	25.071	25.314	24.643	24.643	12.404	6,854,643
2021-12-17	25.786	25.929	24.514	24.929	12.548	7,377,935
2021-12-16	26.136	26.136	24.950	25.629	12.900	9,020,279
2021-12-15	25.693	26.664	25.221	25.714	12.943	13,575,734
2021-12-14	25.086	25.814	24.657	25.714	12.943	12,140,202
2021-12-13	25.350	25.414	24.286	24.800	12.483	11,120,087
2021-12-10	25.979	26.421	25.000	25.414	12.792	9,076,090
2021-12-09	26.822	26.822	25.729	26.507	13.342	9,003,055
2021-12-08	25.750	26.857	25.750	26.493	13.335	8,380,831
2021-12-07	27.829	28.471	26.014	26.214	13.195	12,529,751
2021-12-06	28.214	28.557	27.164	27.857	14.022	10,556,321
2021-12-03	29.543	29.557	27.871	28.086	14.137	15,815,112
2021-12-02	30.357	30.914	29.214	29.507	14.853	6,875,767
2021-12-01	29.793	31.271	28.879	30.214	15.208	12,580,680
2021-11-30	29.086	29.943	28.693	29.586	14.892	12,394,672
2021-11-29	30.050	30.707	28.100	29.572	14.885	19,759,231
2021-11-26	28.572	30.714	28.572	29.100	14.648	16,149,814
2021-11-25	28.857	30.214	28.272	29.614	14.906	21,072,589
2021-11-24	28.929	31.814	28.572	30.971	15.589	24,949,855
2021-11-23	27.686	29.093	26.714	28.929	14.561	19,194,798
2021-11-22	28.929	29.236	27.572	28.179	14.184	40,435,556
2021-11-19	24.579	26.579	24.579	26.579	13.378	16,292,725
2021-11-18	24.921	25.000	23.214	24.164	12.163	17,934,709
2021-11-17	25.136	26.043	24.143	24.750	12.458	13,892,155
2021-11-16	25.071	25.700	24.793	25.329	12.749	15,421,740
2021-11-15	25.000	25.571	23.779	24.993	12.580	34,341,785
2021-11-12	26.414	26.886	24.857	25.714	12.943	48,014,147
2021-11-11	22.771	24.443	22.307	24.443	12.303	24,157,089
2021-11-10	20.464	22.222	20.464	22.222	11.185	26,921,101
2021-11-09	19.236	20.407	19.086	20.200	10.168	8,144,222

← NewerPage 20 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.