Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.610	11.790	11.320	11.360	11.207	1,357,916
2024-01-18	11.680	11.950	11.230	11.570	11.414	2,100,435
2024-01-17	12.250	12.260	11.840	11.840	11.681	1,548,915
2024-01-16	12.290	12.380	12.080	12.230	12.065	1,269,446
2024-01-15	12.600	12.600	12.600	12.600	12.430	0
2024-01-12	12.410	12.660	12.390	12.600	12.430	1,559,059
2024-01-11	12.440	12.610	12.270	12.600	12.430	2,285,018
2024-01-10	12.540	12.680	12.290	12.670	12.500	1,463,731
2024-01-09	12.530	12.730	12.380	12.440	12.273	2,102,244
2024-01-08	12.720	12.720	12.440	12.440	12.273	1,435,009
2024-01-05	13.060	13.120	12.590	12.730	12.559	1,937,629
2024-01-04	13.110	13.160	12.920	13.050	12.874	774,662
2024-01-03	13.160	13.200	12.920	13.140	12.963	763,035
2024-01-02	13.050	13.250	13.040	13.160	12.983	984,251
2023-12-29	12.880	13.040	12.720	13.020	12.845	787,529
2023-12-28	12.440	12.990	12.310	12.810	12.638	1,002,369
2023-12-27	12.330	12.500	12.250	12.410	12.243	709,230
2023-12-26	12.610	12.630	12.240	12.310	12.144	1,123,416
2023-12-25	12.940	12.940	12.530	12.650	12.480	1,019,831
2023-12-22	13.000	13.060	12.700	12.780	12.608	1,436,078
2023-12-21	13.180	13.250	12.610	13.020	12.845	2,031,499
2023-12-20	13.030	13.350	12.830	13.190	13.013	2,385,677
2023-12-19	13.200	13.250	12.540	12.900	12.726	1,495,327
2023-12-18	12.820	12.850	12.560	12.570	12.401	1,083,992
2023-12-15	12.800	12.960	12.760	12.820	12.648	936,829
2023-12-14	12.840	12.930	12.700	12.800	12.628	871,193
2023-12-13	12.840	12.940	12.670	12.830	12.657	990,534
2023-12-12	12.900	13.000	12.700	12.830	12.657	944,362
2023-12-11	12.680	12.910	12.630	12.850	12.677	1,317,910
2023-12-08	13.000	13.120	12.680	12.690	12.519	1,444,113
2023-12-07	13.320	13.320	12.980	13.040	12.865	899,477
2023-12-06	12.980	13.290	12.980	13.120	12.943	955,575
2023-12-05	13.340	13.440	13.030	13.090	12.914	1,423,776
2023-12-04	13.490	13.580	13.210	13.330	13.151	1,413,834
2023-12-01	13.430	13.560	13.320	13.430	13.249	880,637
2023-11-30	13.670	13.670	13.300	13.410	13.230	1,236,210
2023-11-29	13.650	13.760	13.510	13.540	13.358	929,209
2023-11-28	13.670	13.820	13.320	13.620	13.437	1,101,731
2023-11-27	13.210	13.510	13.150	13.470	13.289	1,327,923
2023-11-24	13.410	13.700	13.200	13.340	13.161	1,025,921
2023-11-23	13.400	13.620	13.360	13.500	13.318	1,162,099
2023-11-22	13.600	13.740	13.320	13.370	13.190	1,092,294
2023-11-21	13.750	13.840	13.580	13.620	13.437	1,140,875
2023-11-20	13.550	13.780	13.440	13.780	13.595	1,436,249
2023-11-17	13.760	13.760	13.490	13.570	13.387	2,025,045
2023-11-16	14.170	14.220	13.620	13.680	13.496	3,137,251
2023-11-15	13.560	14.400	13.530	14.160	13.969	4,526,070
2023-11-14	13.600	13.650	13.400	13.460	13.279	1,169,921
2023-11-13	13.400	13.720	13.220	13.590	13.407	1,788,017
2023-11-10	13.220	13.360	13.100	13.290	13.111	1,033,123
2023-11-09	13.340	13.450	13.150	13.190	13.013	1,393,229
2023-11-08	13.430	13.500	13.280	13.400	13.220	862,798
2023-11-07	13.380	13.480	13.220	13.400	13.220	981,686
2023-11-06	13.230	13.380	13.120	13.350	13.170	1,162,871
2023-11-03	13.090	13.280	12.910	13.120	12.943	877,777
2023-11-02	13.120	13.280	12.980	13.060	12.884	985,708
2023-11-01	13.080	13.300	13.070	13.250	13.072	682,053
2023-10-31	13.330	13.330	13.060	13.220	13.042	1,206,597
2023-10-30	12.940	13.290	12.880	13.270	13.091	1,312,641
2023-10-27	12.760	12.970	12.510	12.900	12.726	948,801

← NewerPage 12 of 17 · 1,009 trading daysOlder →

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.