Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.390	16.930	15.060	15.090	14.817	4,777,429
2023-04-25	18.320	18.470	17.010	17.480	17.164	2,831,847
2023-04-24	18.850	19.030	18.300	18.460	18.126	1,607,649
2023-04-21	19.240	19.450	18.520	18.700	18.362	1,888,760
2023-04-20	19.560	19.570	18.880	19.050	18.706	2,285,308
2023-04-19	18.510	19.760	18.510	19.550	19.197	3,582,095
2023-04-18	18.550	18.870	18.000	18.750	18.411	2,693,393
2023-04-17	17.460	18.890	17.320	18.670	18.332	5,108,111
2023-04-14	17.350	17.640	17.080	17.400	17.085	967,926
2023-04-13	17.250	17.850	17.030	17.210	16.899	1,606,870
2023-04-12	16.890	17.250	16.660	17.250	16.938	871,688
2023-04-11	16.880	16.940	16.630	16.770	16.467	1,010,343
2023-04-10	17.270	17.270	16.790	16.820	16.516	1,267,339
2023-04-07	17.070	17.480	17.010	17.130	16.820	1,028,994
2023-04-06	17.010	17.380	16.850	17.140	16.830	1,324,237
2023-04-04	17.600	17.650	16.910	17.000	16.693	1,481,216
2023-04-03	17.600	17.780	17.450	17.500	17.184	948,754
2023-03-31	18.020	18.020	17.560	17.600	17.282	612,164
2023-03-30	17.960	18.200	17.530	17.840	17.517	955,265
2023-03-29	17.890	18.130	17.650	17.760	17.439	1,576,710
2023-03-28	18.370	18.450	17.700	17.980	17.655	1,162,809
2023-03-27	18.320	18.420	17.930	17.950	17.625	1,348,312
2023-03-24	18.000	18.950	18.000	18.300	17.969	2,269,883
2023-03-23	17.800	18.470	17.700	18.150	17.822	1,888,181
2023-03-22	17.670	18.060	17.520	17.830	17.508	1,638,858
2023-03-21	16.870	17.640	16.870	17.510	17.193	1,401,900
2023-03-20	17.080	17.290	16.870	16.950	16.644	988,907
2023-03-17	17.380	17.520	17.000	17.170	16.860	1,327,497
2023-03-16	16.620	17.780	16.460	17.270	16.958	3,046,784
2023-03-15	16.390	17.160	16.350	16.800	16.496	1,520,594
2023-03-14	16.690	16.740	16.090	16.240	15.946	1,291,814
2023-03-13	16.680	16.960	16.420	16.600	16.300	957,863
2023-03-10	16.850	17.020	16.700	16.800	16.496	703,631
2023-03-09	17.100	17.100	16.840	17.020	16.712	576,187
2023-03-08	16.870	17.020	16.710	16.940	16.634	660,409
2023-03-07	17.160	17.310	16.670	16.800	16.496	1,351,531
2023-03-06	17.370	17.540	16.970	17.230	16.918	1,203,654
2023-03-03	17.560	17.710	17.340	17.370	17.056	707,129
2023-03-02	17.630	17.750	17.400	17.480	17.164	824,114
2023-03-01	17.640	17.680	17.400	17.550	17.233	701,302
2023-02-28	17.360	17.520	17.200	17.520	17.203	856,784
2023-02-27	17.880	18.000	17.170	17.300	16.987	1,668,083
2023-02-24	18.060	18.300	17.690	17.800	17.478	2,017,722
2023-02-23	19.220	19.220	18.010	18.150	17.822	3,887,298
2023-02-22	18.200	19.370	18.010	19.310	18.961	4,467,667
2023-02-21	18.240	19.060	18.060	18.260	17.930	2,562,172
2023-02-20	18.200	18.710	17.720	18.230	17.900	1,658,414
2023-02-17	17.790	18.460	17.400	18.220	17.891	2,812,444
2023-02-16	18.390	18.630	17.650	17.790	17.468	2,570,693
2023-02-15	18.480	19.050	18.200	18.200	17.871	1,434,934
2023-02-14	18.150	18.610	17.830	18.480	18.146	1,287,324
2023-02-13	18.000	18.120	17.840	18.050	17.724	515,977
2023-02-10	18.520	18.520	17.760	17.940	17.616	881,548
2023-02-09	17.910	18.550	17.900	18.250	17.920	885,621
2023-02-08	17.920	18.370	17.820	18.130	17.802	788,449
2023-02-07	17.880	18.370	17.810	17.960	17.635	1,030,620
2023-02-06	18.380	18.380	17.750	17.880	17.557	829,741
2023-02-03	18.300	18.530	17.880	18.450	18.116	1,009,743
2023-02-02	18.400	18.630	18.140	18.410	18.077	1,510,539
2023-02-01	18.600	18.850	17.970	18.420	18.087	1,830,541

← NewerPage 15 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.