Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.120	10.190	9.950	10.100	10.100	5,973,640
2025-10-22	10.170	10.300	10.100	10.140	10.140	4,685,321
2025-10-21	10.120	10.260	10.090	10.170	10.170	6,345,708
2025-10-20	10.240	10.320	10.050	10.130	10.130	6,730,596
2025-10-17	10.220	10.480	10.150	10.210	10.210	11,916,747
2025-10-16	10.140	10.400	10.060	10.210	10.210	10,195,582
2025-10-15	9.830	10.150	9.810	10.140	10.140	8,803,406
2025-10-14	10.080	10.110	9.770	9.810	9.810	10,476,067
2025-10-13	9.910	10.070	9.650	10.020	10.020	8,553,763
2025-10-10	10.210	10.300	10.150	10.170	10.170	5,510,800
2025-10-09	10.290	10.300	10.090	10.210	10.210	6,581,863
2025-09-30	10.150	10.230	10.080	10.200	10.200	5,868,514
2025-09-29	10.080	10.180	9.890	10.120	10.120	7,985,291
2025-09-26	10.330	10.330	10.030	10.060	10.060	8,374,488
2025-09-25	10.430	10.510	10.280	10.290	10.290	10,095,882
2025-09-24	10.510	10.580	10.400	10.440	10.440	9,515,715
2025-09-23	10.770	10.800	10.280	10.440	10.440	12,257,460
2025-09-22	10.710	10.970	10.660	10.770	10.770	9,546,506
2025-09-19	10.840	11.000	10.730	10.760	10.760	12,405,670
2025-09-18	11.210	11.260	10.830	10.870	10.870	26,430,689
2025-09-17	11.560	12.060	11.190	11.210	11.210	40,324,937
2025-09-16	11.260	11.260	11.050	11.190	11.190	10,346,748
2025-09-15	11.180	11.400	11.040	11.260	11.260	12,530,776
2025-09-12	11.120	11.390	10.900	11.180	11.180	14,538,895
2025-09-11	11.050	11.140	10.600	11.130	11.130	12,660,801
2025-09-10	11.100	11.270	10.930	11.040	11.040	9,424,424
2025-09-09	11.350	11.500	11.050	11.080	11.080	14,026,065
2025-09-08	11.080	11.450	11.010	11.400	11.400	15,858,113
2025-09-05	10.900	11.100	10.750	11.080	11.080	10,682,342
2025-09-04	11.070	11.200	10.670	10.890	10.890	15,792,675
2025-09-03	11.180	11.350	10.990	11.070	11.070	12,550,176
2025-09-02	11.510	11.540	10.970	11.160	11.160	18,593,871
2025-09-01	11.110	11.520	11.080	11.460	11.460	18,451,220
2025-08-29	11.260	11.370	11.010	11.180	11.180	18,661,668
2025-08-28	11.370	11.520	10.980	11.420	11.420	24,439,304
2025-08-27	11.900	11.990	11.390	11.390	11.390	27,859,844
2025-08-26	12.260	12.510	11.800	11.900	11.900	35,447,165
2025-08-25	11.600	12.400	11.460	12.260	12.260	45,560,163
2025-08-22	11.680	11.780	11.440	11.620	11.620	25,929,523
2025-08-21	11.480	11.830	11.410	11.630	11.630	28,372,024
2025-08-20	11.380	11.670	11.210	11.470	11.470	25,802,972
2025-08-19	11.340	11.940	11.280	11.530	11.530	38,121,972
2025-08-18	11.240	11.390	11.140	11.340	11.340	27,575,997
2025-08-15	11.000	11.350	10.950	11.260	11.260	26,694,723
2025-08-14	11.410	11.590	11.080	11.090	11.090	34,125,842
2025-08-13	11.360	11.560	11.260	11.420	11.420	39,417,268
2025-08-12	11.300	11.580	11.260	11.510	11.510	47,239,605
2025-08-11	10.600	11.430	10.530	11.320	11.320	55,053,721
2025-08-08	10.500	10.800	10.360	10.650	10.650	32,823,071
2025-08-07	10.700	10.920	10.430	10.430	10.430	40,948,641
2025-08-06	10.800	10.980	10.500	10.830	10.830	54,129,991
2025-08-05	11.180	11.380	10.760	10.850	10.850	66,843,920
2025-08-04	11.680	12.180	11.080	11.480	11.480	96,191,368
2025-08-01	11.700	12.320	11.290	12.310	12.310	114,126,753
2025-07-31	10.520	11.610	10.400	11.610	11.610	110,202,971
2025-07-30	10.590	11.160	10.500	10.550	10.550	92,093,308
2025-07-29	9.620	10.540	9.450	10.540	10.540	48,057,545
2025-07-28	9.530	9.640	9.500	9.580	9.580	11,985,603
2025-07-25	9.550	9.750	9.490	9.540	9.540	15,863,419
2025-07-24	9.410	9.600	9.380	9.500	9.500	13,242,639

← NewerPage 5 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.