Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.700	18.400	17.560	18.230	17.900	3,709,317
2022-10-31	16.250	18.350	16.110	17.870	17.547	6,216,053
2022-10-28	16.170	16.950	15.890	16.350	16.054	5,322,766
2022-10-27	15.870	16.340	15.700	15.700	15.416	1,668,599
2022-10-26	15.780	16.100	15.550	15.880	15.593	1,822,407
2022-10-25	16.030	16.040	15.130	15.720	15.436	1,736,533
2022-10-24	15.260	16.400	15.150	16.050	15.760	3,918,823
2022-10-21	14.580	15.330	14.500	15.150	14.876	2,365,878
2022-10-20	14.200	14.770	13.950	14.510	14.248	1,901,341
2022-10-19	14.490	14.490	14.150	14.180	13.924	1,294,935
2022-10-18	14.600	14.690	14.490	14.520	14.257	1,178,510
2022-10-17	14.560	14.950	14.480	14.590	14.326	3,536,694
2022-10-14	14.350	14.650	14.350	14.560	14.297	1,485,007
2022-10-13	14.310	14.500	14.200	14.330	14.071	500,590
2022-10-12	14.000	14.350	13.840	14.330	14.071	698,802
2022-10-11	13.910	14.100	13.410	14.010	13.757	704,248
2022-10-10	14.500	14.500	13.880	13.900	13.649	469,195
2022-09-30	15.230	15.230	14.180	14.290	14.032	1,300,230
2022-09-29	15.100	15.790	15.000	15.030	14.758	610,675
2022-09-28	15.160	15.430	14.980	15.020	14.748	502,027
2022-09-27	14.970	15.430	14.970	15.350	15.072	621,439
2022-09-26	15.800	15.810	15.280	15.280	15.004	831,375
2022-09-23	15.930	16.160	15.660	15.960	15.671	922,033
2022-09-22	16.100	16.100	15.760	15.910	15.622	515,821
2022-09-21	15.660	16.120	15.460	15.900	15.613	761,171
2022-09-20	15.660	15.840	15.590	15.660	15.377	582,792
2022-09-19	16.100	16.260	15.440	15.510	15.230	1,353,090
2022-09-16	16.540	16.850	16.160	16.180	15.887	1,036,167
2022-09-15	17.180	17.200	16.460	16.530	16.231	1,716,614
2022-09-14	17.050	17.300	16.790	17.200	16.889	1,148,966
2022-09-13	17.450	17.580	17.060	17.200	16.889	1,368,970
2022-09-09	17.430	17.530	17.320	17.430	17.115	860,389
2022-09-08	17.700	17.850	17.300	17.460	17.144	1,583,785
2022-09-07	17.520	17.790	17.440	17.730	17.409	1,673,390
2022-09-06	17.320	17.680	17.210	17.520	17.203	1,020,706
2022-09-05	17.390	17.490	17.210	17.280	16.968	1,039,556
2022-09-02	17.500	17.760	17.020	17.620	17.301	2,101,218
2022-09-01	17.160	17.550	16.950	17.260	16.948	1,498,050
2022-08-31	17.440	17.690	16.870	17.020	16.712	2,460,585
2022-08-30	17.960	17.980	17.380	17.440	17.125	2,564,083
2022-08-29	18.400	18.400	17.300	17.960	17.635	4,471,490
2022-08-26	19.160	19.590	18.510	18.570	18.234	4,807,156
2022-08-25	19.400	20.090	18.940	19.570	19.216	4,138,813
2022-08-24	18.840	20.200	18.700	19.490	19.138	9,729,297
2022-08-23	19.490	19.640	18.470	18.840	18.499	6,270,570
2022-08-22	18.600	19.660	18.560	19.360	19.010	9,213,132
2022-08-19	19.570	19.750	18.560	18.680	18.342	8,533,564
2022-08-18	18.410	20.550	18.210	19.810	19.452	16,024,621
2022-08-17	19.130	19.920	18.580	18.700	18.362	21,298,304
2022-08-16	23.000	23.780	20.620	20.850	20.473	32,942,430

← NewerPage 17 of 17 · 1,010 trading days

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.