Zhejiang Ausun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.900	8.000	7.860	7.920	7.920	4,468,826
2025-04-23	8.000	8.100	7.900	7.900	7.900	5,982,281
2025-04-22	7.800	8.050	7.760	8.000	8.000	9,052,200
2025-04-21	7.680	7.840	7.570	7.800	7.800	5,922,552
2025-04-18	7.690	7.780	7.600	7.660	7.660	3,827,056
2025-04-17	7.570	7.740	7.570	7.690	7.690	3,508,604
2025-04-16	7.850	7.890	7.500	7.680	7.680	8,311,376
2025-04-15	7.780	7.920	7.720	7.830	7.830	5,898,667
2025-04-14	7.720	7.860	7.670	7.790	7.790	7,218,723
2025-04-11	7.600	7.730	7.530	7.660	7.660	6,648,044
2025-04-10	7.550	7.770	7.550	7.650	7.650	8,648,680
2025-04-09	7.500	7.570	6.940	7.470	7.470	14,226,544
2025-04-08	7.750	7.880	7.440	7.600	7.600	15,962,694
2025-04-07	8.200	8.300	7.700	7.700	7.700	14,818,200
2025-04-03	8.500	8.730	8.470	8.550	8.550	9,896,004
2025-04-02	8.530	8.630	8.470	8.560	8.560	7,812,526
2025-04-01	8.270	8.770	8.270	8.590	8.590	17,264,893
2025-03-31	8.510	8.570	8.210	8.260	8.260	13,865,834
2025-03-28	8.660	8.840	8.560	8.570	8.570	15,401,225
2025-03-27	8.430	8.680	8.340	8.660	8.660	11,752,376
2025-03-26	8.420	8.490	8.400	8.430	8.430	4,914,795
2025-03-25	8.480	8.490	8.340	8.430	8.430	5,135,101
2025-03-24	8.480	8.520	8.300	8.480	8.480	8,443,347
2025-03-21	8.590	8.640	8.470	8.510	8.510	7,968,008
2025-03-20	8.670	8.680	8.590	8.610	8.610	5,427,181
2025-03-19	8.680	8.740	8.630	8.650	8.650	4,818,320
2025-03-18	8.640	8.740	8.620	8.680	8.680	6,180,215
2025-03-17	8.600	8.740	8.550	8.660	8.660	10,137,832
2025-03-14	8.430	8.620	8.410	8.590	8.590	9,069,515
2025-03-13	8.530	8.550	8.380	8.440	8.440	7,609,521
2025-03-12	8.610	8.680	8.530	8.530	8.530	6,569,882
2025-03-11	8.550	8.620	8.450	8.620	8.620	6,104,914
2025-03-10	8.570	8.680	8.500	8.610	8.610	8,317,873
2025-03-07	8.650	8.690	8.510	8.540	8.540	7,111,600
2025-03-06	8.570	8.720	8.500	8.650	8.650	9,536,644
2025-03-05	8.670	8.670	8.490	8.550	8.550	8,978,627
2025-03-04	8.640	8.700	8.610	8.660	8.660	6,109,721
2025-03-03	8.750	8.840	8.650	8.670	8.670	9,456,158
2025-02-28	8.980	9.020	8.660	8.710	8.710	16,906,677
2025-02-27	8.800	9.020	8.750	9.000	9.000	18,229,973
2025-02-26	8.840	8.890	8.760	8.830	8.830	12,100,330
2025-02-25	8.700	8.930	8.620	8.800	8.800	12,139,854
2025-02-24	8.800	8.860	8.660	8.740	8.740	11,220,608
2025-02-21	8.820	8.920	8.690	8.800	8.800	11,036,718
2025-02-20	8.720	8.900	8.700	8.810	8.810	11,827,059
2025-02-19	8.650	8.760	8.580	8.740	8.740	11,482,563
2025-02-18	8.910	8.920	8.640	8.680	8.680	13,336,682
2025-02-17	8.940	9.070	8.870	8.950	8.950	14,056,030
2025-02-14	8.880	9.020	8.830	8.940	8.940	11,023,259
2025-02-13	8.890	8.990	8.770	8.890	8.890	13,595,966
2025-02-12	8.970	9.100	8.840	8.920	8.920	12,892,913
2025-02-11	9.090	9.130	8.820	8.970	8.970	14,760,255
2025-02-10	8.800	9.060	8.800	9.000	9.000	17,346,160
2025-02-07	8.790	8.960	8.750	8.840	8.840	15,876,480
2025-02-06	8.700	8.820	8.600	8.820	8.820	11,904,459
2025-02-05	8.600	8.930	8.470	8.790	8.790	20,295,943
2025-01-27	8.560	8.650	8.430	8.450	8.450	11,486,920
2025-01-24	8.380	8.540	8.310	8.430	8.430	11,072,202
2025-01-23	8.490	8.570	8.360	8.370	8.370	10,945,969
2025-01-22	8.660	8.700	8.310	8.370	8.370	14,869,104

← NewerPage 7 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.