Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.600	18.850	17.970	18.420	18.087	1,830,541
2023-01-31	18.850	18.850	18.420	18.780	18.440	920,829
2023-01-30	18.980	18.980	18.490	18.740	18.401	1,080,573
2023-01-20	18.770	18.860	18.380	18.700	18.362	926,661
2023-01-19	18.290	18.820	18.080	18.490	18.156	1,365,660
2023-01-18	17.700	18.540	17.680	18.250	17.920	1,336,563
2023-01-17	17.370	18.440	17.080	17.750	17.429	1,432,122
2023-01-16	16.900	17.470	16.900	17.220	16.909	719,396
2023-01-13	17.070	17.080	16.880	17.080	16.771	650,648
2023-01-12	16.750	17.250	16.580	17.050	16.742	810,425
2023-01-11	16.970	16.980	16.560	16.620	16.320	568,188
2023-01-10	17.060	17.420	16.890	17.010	16.702	942,352
2023-01-09	16.510	17.080	16.510	17.060	16.752	1,098,806
2023-01-06	16.540	17.410	16.540	16.660	16.359	1,372,288
2023-01-05	16.360	16.820	16.150	16.740	16.437	1,168,131
2023-01-04	16.090	16.630	16.090	16.500	16.202	908,436
2023-01-03	15.650	16.390	15.450	16.380	16.084	1,065,738
2022-12-30	15.590	15.730	15.400	15.650	15.367	494,343
2022-12-29	15.530	15.810	15.520	15.740	15.455	467,166
2022-12-28	16.160	16.270	15.590	15.860	15.573	616,090
2022-12-27	16.390	16.570	16.110	16.270	15.976	450,662
2022-12-26	15.900	16.500	15.500	16.440	16.143	843,998
2022-12-23	15.510	15.990	15.380	15.800	15.514	619,911
2022-12-22	16.270	16.310	15.470	15.510	15.230	949,092
2022-12-21	16.150	16.290	15.910	16.110	15.819	529,360
2022-12-20	16.370	16.600	16.100	16.130	15.838	686,589
2022-12-19	16.890	16.890	16.160	16.250	15.956	642,831
2022-12-16	17.580	17.630	16.440	16.600	16.300	1,775,865
2022-12-15	17.730	17.970	17.480	17.680	17.360	1,017,202
2022-12-14	18.020	18.020	17.590	18.000	17.675	749,795
2022-12-13	18.300	18.390	17.710	17.890	17.567	1,085,311
2022-12-12	18.240	18.520	18.110	18.400	18.067	1,405,719
2022-12-09	19.100	19.450	18.440	19.000	18.656	1,730,555
2022-12-08	18.390	19.650	18.170	19.310	18.961	2,833,754
2022-12-07	18.120	18.480	17.830	18.280	17.950	1,093,305
2022-12-06	18.110	18.170	17.780	17.920	17.596	1,123,589
2022-12-05	18.670	18.680	18.150	18.150	17.822	1,545,905
2022-12-02	18.270	19.040	18.270	18.600	18.264	1,381,853
2022-12-01	18.130	18.730	18.130	18.270	17.940	1,539,203
2022-11-30	17.970	18.070	17.320	17.980	17.655	1,730,345
2022-11-29	18.580	18.580	17.820	17.880	17.557	2,245,220
2022-11-28	18.830	19.160	18.090	18.210	17.881	2,232,224
2022-11-25	20.300	20.300	18.800	19.200	18.853	2,209,162
2022-11-24	19.170	20.120	19.110	20.000	19.638	2,107,666
2022-11-23	19.750	19.920	18.800	19.460	19.108	2,255,498
2022-11-22	19.430	20.300	19.120	19.750	19.393	3,323,642
2022-11-21	18.340	19.560	18.080	19.440	19.089	2,097,990
2022-11-18	18.990	19.610	18.650	18.710	18.372	1,704,793
2022-11-17	19.370	19.570	18.800	19.000	18.656	1,336,805
2022-11-16	19.270	19.770	18.970	19.390	19.039	2,095,754
2022-11-15	18.280	19.270	18.270	19.270	18.922	2,061,782
2022-11-14	18.100	18.710	17.920	18.260	17.930	1,988,983
2022-11-11	18.790	19.290	18.300	18.400	18.067	3,096,811
2022-11-10	18.120	18.380	17.400	18.340	18.008	3,678,704
2022-11-09	18.960	19.190	18.260	18.260	17.930	2,308,307
2022-11-08	19.190	19.660	18.790	18.960	18.617	2,163,314
2022-11-07	19.080	19.360	18.360	18.980	18.637	3,070,055
2022-11-04	19.330	19.330	18.490	18.890	18.548	4,343,472
2022-11-03	18.880	20.150	18.530	19.150	18.804	5,149,295
2022-11-02	18.080	18.940	18.010	18.770	18.431	3,782,008

← NewerPage 16 of 17 · 1,010 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.