Zhejiang HISUN Biomaterials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.070 | 8.140 | 7.920 | 7.920 | 7.874 | 784,994 |
| 2024-07-22 | 8.180 | 8.200 | 8.030 | 8.100 | 8.053 | 459,283 |
| 2024-07-19 | 7.950 | 8.160 | 7.940 | 8.120 | 8.073 | 734,872 |
| 2024-07-18 | 8.030 | 8.170 | 7.950 | 8.030 | 7.983 | 869,299 |
| 2024-07-17 | 8.250 | 8.250 | 8.140 | 8.160 | 8.113 | 527,695 |
| 2024-07-16 | 8.390 | 8.390 | 8.120 | 8.230 | 8.182 | 597,795 |
| 2024-07-15 | 8.310 | 8.360 | 8.170 | 8.210 | 8.162 | 690,974 |
| 2024-07-12 | 8.460 | 8.630 | 8.390 | 8.410 | 8.361 | 1,104,050 |
| 2024-07-11 | 8.100 | 8.540 | 8.100 | 8.490 | 8.441 | 1,612,311 |
| 2024-07-10 | 8.080 | 8.170 | 7.930 | 7.930 | 7.884 | 694,816 |
| 2024-07-09 | 8.110 | 8.130 | 7.810 | 8.100 | 8.053 | 959,113 |
| 2024-07-08 | 8.340 | 8.360 | 7.980 | 8.000 | 7.954 | 1,254,965 |
| 2024-07-05 | 8.370 | 8.370 | 8.370 | 8.370 | 8.321 | 0 |
| 2024-07-04 | 8.670 | 8.670 | 8.320 | 8.370 | 8.321 | 706,546 |
| 2024-07-03 | 8.410 | 8.690 | 8.410 | 8.600 | 8.550 | 1,021,200 |
| 2024-07-02 | 8.450 | 8.620 | 8.440 | 8.470 | 8.421 | 1,097,791 |
| 2024-07-01 | 8.430 | 8.610 | 8.210 | 8.510 | 8.461 | 1,378,948 |
| 2024-06-28 | 8.300 | 8.580 | 8.300 | 8.500 | 8.451 | 773,830 |
| 2024-06-27 | 8.460 | 8.620 | 8.370 | 8.370 | 8.321 | 1,305,933 |
| 2024-06-26 | 8.280 | 8.520 | 8.210 | 8.490 | 8.441 | 1,327,891 |
| 2024-06-25 | 8.350 | 8.380 | 8.100 | 8.270 | 8.222 | 788,984 |
| 2024-06-24 | 8.650 | 8.650 | 8.230 | 8.260 | 8.212 | 1,314,413 |
| 2024-06-21 | 8.960 | 8.960 | 8.700 | 8.720 | 8.669 | 1,299,462 |
| 2024-06-20 | 8.810 | 9.400 | 8.770 | 8.980 | 8.928 | 2,734,318 |
| 2024-06-19 | 8.760 | 8.880 | 8.700 | 8.780 | 8.729 | 852,413 |
| 2024-06-18 | 8.470 | 8.780 | 8.450 | 8.770 | 8.719 | 823,297 |
| 2024-06-17 | 8.640 | 8.700 | 8.520 | 8.570 | 8.520 | 607,109 |
| 2024-06-14 | 8.880 | 8.880 | 8.580 | 8.640 | 8.590 | 1,275,752 |
| 2024-06-13 | 8.740 | 8.990 | 8.610 | 8.830 | 8.779 | 1,087,218 |
| 2024-06-12 | 8.650 | 8.790 | 8.640 | 8.690 | 8.640 | 644,737 |
| 2024-06-11 | 8.300 | 8.790 | 8.300 | 8.670 | 8.620 | 841,647 |
| 2024-06-07 | 8.470 | 8.700 | 8.390 | 8.660 | 8.610 | 914,511 |
| 2024-06-06 | 8.750 | 8.850 | 8.300 | 8.390 | 8.341 | 1,159,883 |
| 2024-06-05 | 9.130 | 9.130 | 8.730 | 8.790 | 8.739 | 1,386,912 |
| 2024-06-04 | 9.180 | 9.290 | 8.980 | 9.130 | 9.077 | 1,439,482 |
| 2024-06-03 | 9.570 | 9.600 | 9.060 | 9.160 | 9.107 | 1,414,872 |
| 2024-05-31 | 9.400 | 9.570 | 9.330 | 9.570 | 9.515 | 1,155,335 |
| 2024-05-30 | 9.460 | 9.700 | 9.360 | 9.400 | 9.346 | 970,431 |
| 2024-05-29 | 9.610 | 9.770 | 9.460 | 9.590 | 9.534 | 690,295 |
| 2024-05-28 | 9.680 | 9.720 | 9.500 | 9.550 | 9.495 | 909,645 |
| 2024-05-27 | 9.780 | 9.820 | 9.470 | 9.660 | 9.604 | 1,546,813 |
| 2024-05-24 | 9.840 | 9.940 | 9.670 | 9.770 | 9.713 | 1,207,046 |
| 2024-05-23 | 10.080 | 10.080 | 9.680 | 9.770 | 9.713 | 1,448,820 |
| 2024-05-22 | 10.100 | 10.260 | 9.910 | 10.080 | 10.022 | 1,438,825 |
| 2024-05-21 | 9.910 | 10.150 | 9.800 | 9.990 | 9.932 | 1,707,124 |
| 2024-05-20 | 9.800 | 10.200 | 9.800 | 9.960 | 9.902 | 1,926,593 |
| 2024-05-17 | 9.620 | 10.040 | 9.620 | 9.880 | 9.823 | 1,539,939 |
| 2024-05-16 | 9.690 | 9.950 | 9.670 | 9.690 | 9.634 | 951,147 |
| 2024-05-15 | 9.600 | 9.860 | 9.600 | 9.680 | 9.624 | 812,822 |
| 2024-05-14 | 9.680 | 9.830 | 9.630 | 9.720 | 9.664 | 1,023,485 |
| 2024-05-13 | 10.030 | 10.050 | 9.630 | 9.670 | 9.614 | 1,862,776 |
| 2024-05-10 | 10.330 | 10.550 | 10.000 | 10.170 | 10.111 | 1,953,602 |
| 2024-05-09 | 10.240 | 10.510 | 10.190 | 10.380 | 10.320 | 1,805,936 |
| 2024-05-08 | 10.300 | 10.500 | 10.150 | 10.390 | 10.250 | 2,996,648 |
| 2024-05-07 | 10.560 | 10.670 | 10.220 | 10.310 | 10.171 | 3,446,415 |
| 2024-05-06 | 10.200 | 10.860 | 9.860 | 10.670 | 10.526 | 3,779,684 |
| 2024-04-30 | 9.660 | 10.190 | 9.520 | 9.990 | 9.856 | 2,670,508 |
| 2024-04-29 | 9.100 | 9.640 | 9.070 | 9.610 | 9.481 | 1,775,582 |
| 2024-04-26 | 8.860 | 9.040 | 8.760 | 9.030 | 8.909 | 1,051,687 |
| 2024-04-25 | 8.790 | 9.070 | 8.750 | 8.890 | 8.770 | 1,047,095 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.0601 CNY |
| 2024-05-09 | 0.0800 CNY |
| 2023-04-28 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.