Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.680	12.790	12.470	12.760	12.588	1,081,171
2023-10-25	12.990	12.990	12.420	12.710	12.539	1,035,983
2023-10-24	12.080	12.570	12.040	12.500	12.332	1,200,370
2023-10-23	12.410	12.410	11.970	12.040	11.878	1,206,101
2023-10-20	12.750	12.750	12.360	12.390	12.223	1,115,638
2023-10-19	12.560	12.880	12.510	12.550	12.381	770,635
2023-10-18	12.750	12.770	12.530	12.550	12.381	758,736
2023-10-17	12.800	12.810	12.640	12.760	12.588	902,848
2023-10-16	12.980	12.980	12.700	12.750	12.578	994,147
2023-10-13	12.970	13.100	12.820	12.970	12.796	1,328,289
2023-10-12	13.250	13.340	12.910	13.040	12.865	1,786,860
2023-10-11	13.200	13.440	13.020	13.200	13.022	1,691,237
2023-10-10	13.140	13.250	12.990	13.110	12.934	1,369,293
2023-10-09	13.320	13.330	13.000	13.120	12.943	910,047
2023-09-28	13.310	13.420	13.170	13.320	13.141	1,135,434
2023-09-27	13.080	13.500	12.960	13.420	13.239	1,466,231
2023-09-26	13.250	13.390	13.090	13.170	12.993	980,265
2023-09-25	13.330	13.550	13.280	13.390	13.210	816,608
2023-09-22	13.170	13.520	13.040	13.500	13.318	1,014,260
2023-09-21	13.460	13.460	13.080	13.150	12.973	1,216,753
2023-09-20	13.400	13.630	13.250	13.480	13.299	1,410,969
2023-09-19	13.620	13.740	13.330	13.400	13.220	1,044,554
2023-09-18	13.510	13.810	13.410	13.760	13.575	1,039,780
2023-09-15	13.400	13.770	13.120	13.550	13.368	2,303,524
2023-09-14	13.600	13.600	13.170	13.270	13.091	1,299,432
2023-09-13	13.680	13.710	13.410	13.500	13.318	1,202,462
2023-09-12	13.720	13.750	13.550	13.680	13.496	1,331,301
2023-09-11	13.750	13.820	13.470	13.720	13.535	1,457,097
2023-09-08	13.630	13.840	13.590	13.630	13.447	975,936
2023-09-07	14.150	14.150	13.650	13.660	13.476	1,414,864
2023-09-06	13.570	14.200	13.370	14.090	13.900	2,387,351
2023-09-05	13.620	13.780	13.560	13.650	13.466	1,052,510
2023-09-04	13.520	13.790	13.450	13.650	13.466	1,370,240
2023-09-01	13.840	13.910	13.470	13.620	13.437	1,301,856
2023-08-31	13.800	13.800	13.490	13.710	13.526	1,585,254
2023-08-30	13.500	13.880	13.490	13.690	13.506	1,936,707
2023-08-29	12.550	13.530	12.530	13.470	13.289	3,150,593
2023-08-28	13.170	13.170	12.540	12.540	12.371	2,215,997
2023-08-25	12.580	12.680	12.390	12.390	12.223	1,450,958
2023-08-24	12.550	13.150	12.350	12.640	12.470	2,353,592
2023-08-23	13.100	13.110	12.370	12.480	12.312	2,803,509
2023-08-22	13.240	13.370	12.710	13.010	12.835	2,915,343
2023-08-21	13.510	13.770	13.190	13.300	13.121	2,178,080
2023-08-18	13.700	14.130	13.520	13.730	13.545	3,175,461
2023-08-17	13.200	13.960	12.910	13.890	13.703	4,982,528
2023-08-16	12.880	13.490	12.860	13.190	13.013	3,832,587
2023-08-15	13.290	13.430	12.810	12.930	12.756	2,635,487
2023-08-14	12.860	13.130	12.610	13.070	12.894	1,838,430
2023-08-11	12.810	13.150	12.810	12.850	12.677	1,116,826
2023-08-10	12.700	13.010	12.590	12.880	12.707	1,715,286
2023-08-09	12.820	12.900	12.590	12.610	12.440	1,682,052
2023-08-08	12.880	12.950	12.680	12.820	12.648	1,213,179
2023-08-07	12.860	13.100	12.800	12.940	12.766	1,641,664
2023-08-04	13.020	13.100	12.970	13.000	12.825	830,866
2023-08-03	13.090	13.090	12.840	13.030	12.855	1,267,117
2023-08-02	12.980	13.130	12.920	13.010	12.835	896,423
2023-08-01	13.260	13.270	13.010	13.110	12.934	872,684
2023-07-31	12.990	13.340	12.980	13.220	13.042	1,305,635
2023-07-28	12.850	13.090	12.700	13.000	12.825	1,562,926
2023-07-27	13.270	13.270	12.970	12.990	12.815	1,683,973

← NewerPage 13 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.