Zhejiang Ausun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.040 | 9.080 | 8.760 | 9.080 | 9.080 | 13,203,390 |
| 2024-10-25 | 8.870 | 9.120 | 8.830 | 9.040 | 9.040 | 11,752,453 |
| 2024-10-24 | 9.000 | 9.090 | 8.840 | 8.890 | 8.890 | 11,204,276 |
| 2024-10-23 | 8.950 | 9.130 | 8.730 | 9.040 | 9.040 | 15,999,382 |
| 2024-10-22 | 8.530 | 9.040 | 8.410 | 8.940 | 8.940 | 19,219,434 |
| 2024-10-21 | 8.200 | 8.620 | 8.130 | 8.530 | 8.530 | 22,321,385 |
| 2024-10-18 | 7.830 | 8.300 | 7.800 | 8.130 | 8.130 | 12,561,121 |
| 2024-10-17 | 7.930 | 8.040 | 7.840 | 7.840 | 7.840 | 7,312,642 |
| 2024-10-16 | 7.800 | 8.030 | 7.770 | 7.920 | 7.920 | 8,143,242 |
| 2024-10-15 | 8.140 | 8.180 | 7.930 | 7.930 | 7.930 | 7,706,399 |
| 2024-10-14 | 8.000 | 8.200 | 7.810 | 8.140 | 8.140 | 10,536,827 |
| 2024-10-11 | 8.380 | 8.450 | 7.920 | 8.010 | 8.010 | 12,756,169 |
| 2024-10-10 | 8.670 | 8.850 | 8.370 | 8.410 | 8.410 | 14,615,853 |
| 2024-10-09 | 9.230 | 9.270 | 8.400 | 8.460 | 8.460 | 24,955,492 |
| 2024-10-08 | 9.170 | 9.170 | 8.600 | 9.170 | 9.170 | 34,352,585 |
| 2024-09-30 | 8.100 | 8.340 | 7.860 | 8.340 | 8.340 | 22,537,027 |
| 2024-09-27 | 7.280 | 7.600 | 7.270 | 7.580 | 7.580 | 9,277,178 |
| 2024-09-26 | 6.890 | 7.170 | 6.860 | 7.160 | 7.160 | 7,942,883 |
| 2024-09-25 | 6.850 | 7.120 | 6.850 | 6.940 | 6.940 | 9,692,666 |
| 2024-09-24 | 6.620 | 6.840 | 6.590 | 6.820 | 6.820 | 8,028,625 |
| 2024-09-23 | 6.640 | 6.680 | 6.580 | 6.610 | 6.610 | 2,616,876 |
| 2024-09-20 | 6.770 | 6.800 | 6.560 | 6.590 | 6.590 | 4,523,190 |
| 2024-09-19 | 6.600 | 6.830 | 6.570 | 6.750 | 6.750 | 4,060,888 |
| 2024-09-18 | 6.700 | 6.700 | 6.520 | 6.600 | 6.600 | 2,785,239 |
| 2024-09-13 | 6.790 | 6.810 | 6.660 | 6.670 | 6.670 | 2,520,379 |
| 2024-09-12 | 6.750 | 6.910 | 6.750 | 6.760 | 6.760 | 3,461,407 |
| 2024-09-11 | 6.690 | 6.780 | 6.640 | 6.750 | 6.750 | 3,734,820 |
| 2024-09-10 | 6.730 | 6.770 | 6.560 | 6.680 | 6.680 | 4,386,844 |
| 2024-09-09 | 6.700 | 6.830 | 6.650 | 6.710 | 6.710 | 4,188,654 |
| 2024-09-06 | 6.900 | 6.910 | 6.700 | 6.710 | 6.710 | 4,129,106 |
| 2024-09-05 | 6.800 | 6.910 | 6.780 | 6.880 | 6.880 | 3,782,131 |
| 2024-09-04 | 6.800 | 6.890 | 6.770 | 6.790 | 6.790 | 4,144,658 |
| 2024-09-03 | 6.900 | 6.990 | 6.770 | 6.820 | 6.820 | 6,860,919 |
| 2024-09-02 | 7.230 | 7.230 | 6.870 | 6.900 | 6.900 | 5,805,129 |
| 2024-08-30 | 7.100 | 7.250 | 7.070 | 7.220 | 7.220 | 6,102,990 |
| 2024-08-29 | 6.860 | 7.120 | 6.860 | 7.100 | 7.100 | 5,231,466 |
| 2024-08-28 | 6.850 | 7.030 | 6.780 | 6.930 | 6.930 | 4,399,798 |
| 2024-08-27 | 6.740 | 6.950 | 6.690 | 6.870 | 6.870 | 7,398,086 |
| 2024-08-26 | 6.940 | 6.940 | 6.630 | 6.770 | 6.770 | 10,466,696 |
| 2024-08-23 | 6.930 | 6.970 | 6.840 | 6.920 | 6.920 | 5,025,487 |
| 2024-08-22 | 7.050 | 7.070 | 6.920 | 6.950 | 6.950 | 3,681,593 |
| 2024-08-21 | 7.080 | 7.110 | 6.980 | 6.990 | 6.990 | 4,625,604 |
| 2024-08-20 | 7.350 | 7.350 | 7.000 | 7.040 | 7.040 | 6,717,080 |
| 2024-08-19 | 7.550 | 7.600 | 7.330 | 7.350 | 7.350 | 6,035,419 |
| 2024-08-16 | 7.430 | 7.560 | 7.350 | 7.540 | 7.540 | 5,927,461 |
| 2024-08-15 | 7.470 | 7.600 | 7.430 | 7.490 | 7.490 | 6,021,199 |
| 2024-08-14 | 7.560 | 7.590 | 7.380 | 7.490 | 7.490 | 5,746,292 |
| 2024-08-13 | 7.690 | 7.690 | 7.490 | 7.590 | 7.590 | 6,510,008 |
| 2024-08-12 | 7.420 | 7.780 | 7.400 | 7.680 | 7.680 | 10,857,980 |
| 2024-08-09 | 7.670 | 7.730 | 7.470 | 7.490 | 7.490 | 6,737,167 |
| 2024-08-08 | 7.480 | 7.680 | 7.480 | 7.640 | 7.640 | 8,509,439 |
| 2024-08-07 | 7.600 | 7.600 | 7.450 | 7.530 | 7.530 | 6,656,915 |
| 2024-08-06 | 7.340 | 7.640 | 7.330 | 7.640 | 7.640 | 9,744,788 |
| 2024-08-05 | 7.450 | 7.590 | 7.320 | 7.340 | 7.340 | 7,837,440 |
| 2024-08-02 | 7.300 | 7.600 | 7.300 | 7.440 | 7.440 | 8,605,024 |
| 2024-08-01 | 7.300 | 7.440 | 7.250 | 7.400 | 7.400 | 7,405,534 |
| 2024-07-31 | 7.030 | 7.330 | 6.890 | 7.320 | 7.320 | 9,633,018 |
| 2024-07-30 | 6.950 | 7.010 | 6.890 | 6.960 | 6.960 | 3,327,098 |
| 2024-07-29 | 7.040 | 7.040 | 6.900 | 6.920 | 6.920 | 4,526,955 |
| 2024-07-26 | 6.960 | 7.100 | 6.960 | 7.030 | 7.030 | 3,920,210 |
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.