Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.080	10.150	9.960	10.020	10.020	7,548,680
2026-01-15	10.110	10.180	10.030	10.100	10.100	8,215,240
2026-01-14	10.300	10.450	10.030	10.160	10.160	18,979,275
2026-01-13	10.220	10.510	10.210	10.330	10.330	16,589,288
2026-01-12	10.290	10.330	10.110	10.200	10.200	11,283,376
2026-01-09	10.150	10.270	10.140	10.260	10.260	9,670,392
2026-01-08	10.190	10.320	10.120	10.180	10.180	8,059,854
2026-01-07	10.030	10.430	9.980	10.200	10.200	13,119,791
2026-01-06	10.150	10.180	9.930	10.020	10.020	8,593,880
2026-01-05	10.070	10.310	10.050	10.110	10.110	12,920,673
2025-12-31	9.520	10.110	9.460	9.920	9.920	16,790,098
2025-12-30	9.420	9.490	9.390	9.430	9.430	3,162,536
2025-12-29	9.670	9.670	9.470	9.480	9.480	3,952,847
2025-12-26	9.650	9.690	9.560	9.620	9.620	4,317,756
2025-12-25	9.540	9.650	9.520	9.610	9.610	3,328,169
2025-12-24	9.480	9.620	9.460	9.570	9.570	3,296,678
2025-12-23	9.540	9.580	9.480	9.520	9.520	3,844,473
2025-12-22	9.600	9.650	9.500	9.510	9.510	4,112,020
2025-12-19	9.530	9.650	9.450	9.610	9.610	3,695,612
2025-12-18	9.370	9.520	9.330	9.470	9.470	3,644,104
2025-12-17	9.340	9.420	9.190	9.380	9.380	4,135,664
2025-12-16	9.450	9.450	9.230	9.310	9.310	4,380,455
2025-12-15	9.480	9.570	9.380	9.420	9.420	3,268,716
2025-12-12	9.580	9.610	9.490	9.490	9.490	4,567,992
2025-12-11	9.560	9.680	9.530	9.540	9.540	3,090,943
2025-12-10	9.630	9.650	9.520	9.580	9.580	2,806,538
2025-12-09	9.650	9.760	9.630	9.650	9.650	3,447,688
2025-12-08	9.740	9.850	9.650	9.680	9.680	4,200,632
2025-12-05	9.660	9.740	9.510	9.740	9.740	3,522,140
2025-12-04	9.700	9.750	9.580	9.690	9.690	3,779,096
2025-12-03	9.790	9.800	9.670	9.710	9.710	4,031,351
2025-12-02	9.910	9.910	9.750	9.790	9.790	3,350,250
2025-12-01	9.920	9.960	9.850	9.900	9.900	3,599,108
2025-11-28	9.940	9.940	9.810	9.860	9.860	3,846,908
2025-11-27	9.950	10.000	9.870	9.900	9.900	3,847,615
2025-11-26	9.970	10.130	9.910	9.950	9.950	5,843,237
2025-11-25	9.740	10.020	9.680	9.930	9.930	5,857,825
2025-11-24	9.670	9.790	9.620	9.700	9.700	4,814,153
2025-11-21	10.140	10.140	9.620	9.670	9.670	9,909,693
2025-11-20	10.120	10.180	9.980	10.060	10.060	5,446,885
2025-11-19	10.300	10.400	10.030	10.080	10.080	6,242,133
2025-11-18	10.330	10.430	10.230	10.290	10.290	7,058,921
2025-11-17	10.600	10.600	10.330	10.370	10.370	8,774,179
2025-11-14	10.340	10.640	10.310	10.550	10.550	11,962,964
2025-11-13	10.310	10.430	10.210	10.390	10.390	8,218,455
2025-11-12	10.290	10.380	10.220	10.360	10.360	8,527,119
2025-11-11	10.150	10.340	10.100	10.300	10.300	9,568,756
2025-11-10	10.000	10.180	10.000	10.150	10.150	5,952,374
2025-11-07	10.220	10.230	10.000	10.080	10.080	7,977,377
2025-11-06	9.980	10.500	9.940	10.220	10.220	14,184,975
2025-11-05	9.940	10.080	9.920	9.980	9.980	5,446,430
2025-11-04	10.200	10.290	9.930	10.020	10.020	9,364,791
2025-11-03	10.350	10.350	10.100	10.260	10.260	6,609,088
2025-10-31	9.950	10.280	9.900	10.250	10.250	10,473,157
2025-10-30	10.180	10.180	9.980	9.990	9.990	6,840,069
2025-10-29	10.060	10.140	9.970	10.140	10.140	6,234,380
2025-10-28	10.130	10.150	10.010	10.060	10.060	5,352,786
2025-10-27	10.200	10.230	10.040	10.080	10.080	7,081,948
2025-10-24	10.150	10.290	10.060	10.140	10.140	6,306,104
2025-10-23	10.120	10.190	9.950	10.100	10.100	5,973,640

← NewerPage 4 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.