Zhejiang HISUN Biomaterials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.580 | 8.790 | 8.550 | 8.780 | 8.662 | 775,951 |
| 2024-04-23 | 8.450 | 8.670 | 8.450 | 8.550 | 8.435 | 661,672 |
| 2024-04-22 | 8.470 | 8.680 | 8.200 | 8.470 | 8.356 | 695,874 |
| 2024-04-19 | 8.600 | 8.750 | 8.430 | 8.540 | 8.425 | 495,119 |
| 2024-04-18 | 8.820 | 8.820 | 8.500 | 8.550 | 8.435 | 702,334 |
| 2024-04-17 | 8.260 | 8.720 | 8.260 | 8.690 | 8.573 | 1,219,106 |
| 2024-04-16 | 8.590 | 8.600 | 8.130 | 8.140 | 8.031 | 1,688,917 |
| 2024-04-15 | 9.350 | 9.510 | 8.580 | 8.660 | 8.544 | 1,769,167 |
| 2024-04-12 | 9.420 | 9.550 | 9.200 | 9.410 | 9.283 | 742,923 |
| 2024-04-11 | 9.350 | 9.620 | 9.200 | 9.420 | 9.293 | 587,377 |
| 2024-04-10 | 9.700 | 9.790 | 9.330 | 9.420 | 9.293 | 1,147,936 |
| 2024-04-09 | 9.470 | 9.750 | 9.410 | 9.700 | 9.570 | 704,186 |
| 2024-04-08 | 9.980 | 9.980 | 9.450 | 9.470 | 9.343 | 1,320,069 |
| 2024-04-03 | 9.910 | 10.090 | 9.760 | 9.990 | 9.856 | 1,106,517 |
| 2024-04-02 | 9.970 | 10.030 | 9.800 | 9.950 | 9.816 | 1,016,973 |
| 2024-04-01 | 9.550 | 9.960 | 9.510 | 9.930 | 9.796 | 1,316,916 |
| 2024-03-29 | 9.290 | 9.520 | 9.290 | 9.500 | 9.372 | 559,901 |
| 2024-03-28 | 9.270 | 9.440 | 9.110 | 9.270 | 9.145 | 1,087,459 |
| 2024-03-27 | 9.310 | 9.470 | 9.160 | 9.180 | 9.057 | 1,197,540 |
| 2024-03-26 | 9.410 | 9.550 | 9.030 | 9.310 | 9.185 | 1,084,572 |
| 2024-03-25 | 9.690 | 9.840 | 9.420 | 9.440 | 9.313 | 868,438 |
| 2024-03-22 | 9.940 | 10.040 | 9.650 | 9.710 | 9.579 | 942,900 |
| 2024-03-21 | 10.160 | 10.220 | 9.850 | 10.010 | 9.875 | 1,059,714 |
| 2024-03-20 | 10.130 | 10.130 | 9.930 | 10.110 | 9.974 | 927,840 |
| 2024-03-19 | 10.030 | 10.120 | 9.850 | 10.010 | 9.875 | 1,396,794 |
| 2024-03-18 | 9.870 | 9.970 | 9.720 | 9.920 | 9.787 | 1,241,977 |
| 2024-03-15 | 9.490 | 9.750 | 9.480 | 9.710 | 9.579 | 939,740 |
| 2024-03-14 | 9.690 | 9.730 | 9.450 | 9.530 | 9.402 | 1,519,785 |
| 2024-03-13 | 9.750 | 9.760 | 9.570 | 9.640 | 9.510 | 1,173,868 |
| 2024-03-12 | 9.550 | 9.760 | 9.410 | 9.690 | 9.560 | 1,093,318 |
| 2024-03-11 | 9.390 | 9.590 | 9.220 | 9.540 | 9.412 | 1,085,109 |
| 2024-03-08 | 9.270 | 9.390 | 9.180 | 9.340 | 9.214 | 909,743 |
| 2024-03-07 | 9.280 | 9.450 | 9.200 | 9.260 | 9.135 | 1,330,607 |
| 2024-03-06 | 9.250 | 9.380 | 9.010 | 9.260 | 9.135 | 1,362,290 |
| 2024-03-05 | 9.440 | 9.500 | 9.070 | 9.200 | 9.076 | 1,605,033 |
| 2024-03-04 | 9.350 | 9.460 | 9.170 | 9.400 | 9.274 | 1,616,240 |
| 2024-03-01 | 9.360 | 9.510 | 9.200 | 9.350 | 9.224 | 1,948,057 |
| 2024-02-29 | 9.050 | 9.450 | 8.980 | 9.390 | 9.264 | 2,451,392 |
| 2024-02-28 | 10.240 | 10.290 | 9.080 | 9.080 | 8.958 | 4,211,746 |
| 2024-02-27 | 9.980 | 10.250 | 9.800 | 10.200 | 10.063 | 1,381,857 |
| 2024-02-26 | 9.840 | 10.120 | 9.740 | 9.950 | 9.816 | 1,832,892 |
| 2024-02-23 | 9.580 | 9.840 | 9.440 | 9.820 | 9.688 | 1,601,640 |
| 2024-02-22 | 9.350 | 9.650 | 9.300 | 9.580 | 9.451 | 1,739,262 |
| 2024-02-21 | 9.120 | 9.670 | 9.020 | 9.350 | 9.224 | 1,466,060 |
| 2024-02-20 | 9.060 | 9.280 | 8.900 | 9.180 | 9.057 | 1,139,528 |
| 2024-02-19 | 9.050 | 9.480 | 8.900 | 9.140 | 9.017 | 2,510,272 |
| 2024-02-08 | 7.980 | 8.940 | 7.770 | 8.840 | 8.721 | 2,628,573 |
| 2024-02-07 | 8.230 | 8.300 | 7.770 | 7.970 | 7.863 | 3,139,121 |
| 2024-02-06 | 7.900 | 8.520 | 7.380 | 8.260 | 8.149 | 2,891,347 |
| 2024-02-05 | 9.030 | 9.030 | 7.800 | 8.120 | 8.011 | 2,949,675 |
| 2024-02-02 | 9.690 | 9.780 | 8.800 | 9.110 | 8.987 | 2,509,667 |
| 2024-02-01 | 9.900 | 9.940 | 9.430 | 9.820 | 9.688 | 2,547,753 |
| 2024-01-31 | 10.180 | 10.280 | 9.710 | 10.280 | 10.142 | 1,531,958 |
| 2024-01-30 | 10.700 | 10.700 | 10.080 | 10.210 | 10.073 | 1,286,400 |
| 2024-01-29 | 11.650 | 11.650 | 10.700 | 10.700 | 10.556 | 1,899,263 |
| 2024-01-26 | 11.440 | 11.570 | 11.200 | 11.220 | 11.069 | 1,311,890 |
| 2024-01-25 | 10.660 | 11.450 | 10.660 | 11.370 | 11.217 | 1,676,678 |
| 2024-01-24 | 10.740 | 10.950 | 10.300 | 10.740 | 10.596 | 1,512,219 |
| 2024-01-23 | 10.870 | 11.000 | 10.400 | 10.740 | 10.596 | 1,889,711 |
| 2024-01-22 | 11.290 | 11.470 | 10.660 | 10.740 | 10.596 | 1,986,578 |
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.