Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.280	13.300	13.130	13.150	12.973	1,282,962
2023-07-25	13.200	13.320	13.120	13.290	13.111	1,053,113
2023-07-24	13.050	13.230	13.020	13.070	12.894	1,008,589
2023-07-21	13.190	13.390	13.110	13.200	13.022	1,028,404
2023-07-20	13.520	13.600	13.270	13.310	13.131	736,628
2023-07-19	13.700	13.780	13.440	13.520	13.338	838,465
2023-07-18	13.800	13.800	13.510	13.650	13.466	1,070,706
2023-07-17	13.760	13.930	13.500	13.690	13.506	1,391,164
2023-07-14	14.070	14.070	13.780	13.890	13.703	664,542
2023-07-13	14.130	14.130	13.770	13.880	13.693	914,303
2023-07-12	13.990	14.160	13.800	13.800	13.614	1,186,715
2023-07-11	14.000	14.040	13.610	13.980	13.792	1,197,291
2023-07-10	13.730	13.910	13.660	13.730	13.545	620,240
2023-07-07	13.860	13.860	13.620	13.710	13.526	957,696
2023-07-06	13.830	13.980	13.750	13.870	13.683	806,516
2023-07-05	14.050	14.230	13.840	13.890	13.703	1,166,637
2023-07-04	13.670	14.130	13.670	14.040	13.851	917,402
2023-07-03	13.990	14.110	13.760	13.800	13.614	1,600,213
2023-06-30	13.590	13.880	13.290	13.780	13.595	1,414,413
2023-06-29	13.340	13.630	13.090	13.430	13.249	1,058,999
2023-06-28	13.200	13.360	12.990	13.330	13.151	869,749
2023-06-27	13.180	13.360	12.980	13.310	13.131	1,018,150
2023-06-26	13.150	13.280	12.990	13.010	12.835	1,320,761
2023-06-21	13.410	13.540	13.180	13.190	13.013	1,331,701
2023-06-20	13.450	13.620	13.300	13.470	13.289	1,474,374
2023-06-19	13.570	13.750	13.470	13.550	13.368	938,603
2023-06-16	13.680	13.840	13.470	13.580	13.397	1,394,798
2023-06-15	13.720	13.720	13.490	13.670	13.486	1,239,121
2023-06-14	13.640	13.790	13.300	13.590	13.407	1,684,014
2023-06-13	13.690	13.690	13.400	13.540	13.358	664,233
2023-06-12	13.380	13.580	13.210	13.460	13.279	1,366,123
2023-06-09	13.490	13.490	13.210	13.380	13.200	1,680,806
2023-06-08	13.610	13.770	13.360	13.450	13.269	1,286,702
2023-06-07	13.790	14.010	13.400	13.610	13.427	2,546,134
2023-06-06	14.090	14.300	13.840	13.910	13.723	1,103,291
2023-06-05	14.270	14.440	14.160	14.250	14.058	1,058,351
2023-06-02	14.020	14.340	14.020	14.260	14.068	1,177,908
2023-06-01	13.910	14.350	13.710	14.050	13.861	1,826,633
2023-05-31	13.970	14.000	13.800	13.830	13.644	1,274,610
2023-05-30	14.450	14.460	13.820	13.930	13.743	2,456,241
2023-05-29	14.580	14.680	14.090	14.250	14.058	2,085,451
2023-05-26	14.800	14.890	14.450	14.580	14.384	851,443
2023-05-25	14.970	14.970	14.520	14.760	14.561	675,967
2023-05-24	14.790	14.980	14.490	14.900	14.700	726,237
2023-05-23	14.780	14.940	14.660	14.690	14.492	759,525
2023-05-22	14.630	14.860	14.500	14.820	14.621	803,806
2023-05-19	14.380	14.720	14.310	14.630	14.433	721,169
2023-05-18	14.280	14.440	14.280	14.360	14.167	725,969
2023-05-17	13.950	14.260	13.890	14.260	14.068	823,321
2023-05-16	14.090	14.260	13.880	13.880	13.693	852,306
2023-05-15	13.810	14.110	13.800	14.090	13.900	684,589
2023-05-12	14.240	14.310	13.830	13.850	13.664	1,075,754
2023-05-11	14.200	14.280	14.060	14.210	14.019	888,541
2023-05-10	14.180	14.420	14.130	14.210	14.019	591,482
2023-05-09	14.650	14.780	14.180	14.180	13.989	1,179,022
2023-05-08	14.220	14.850	14.080	14.530	14.335	1,348,847
2023-05-05	14.650	14.660	13.920	14.130	13.940	1,838,074
2023-05-04	14.740	14.990	14.550	14.720	14.522	1,524,678
2023-04-28	14.870	15.140	14.500	14.840	14.640	1,914,877
2023-04-27	14.880	15.410	14.860	14.930	14.660	2,576,879

← NewerPage 14 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.