Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.790	9.810	9.110	9.250	9.250	3,566,005
2026-07-16	9.570	9.890	9.410	9.720	9.720	2,524,019
2026-07-15	9.500	9.750	9.430	9.670	9.670	2,472,594
2026-07-14	9.300	9.530	9.200	9.520	9.520	3,582,525
2026-07-13	10.000	10.000	9.200	9.300	9.300	3,892,809
2026-07-10	9.610	10.000	9.460	9.770	9.770	2,532,824
2026-07-09	9.650	9.720	9.340	9.610	9.610	2,054,044
2026-07-08	9.830	9.910	9.610	9.650	9.650	2,165,314
2026-07-07	10.280	10.350	9.820	9.930	9.930	3,409,746
2026-07-06	10.350	10.600	10.250	10.280	10.280	2,639,041
2026-07-03	10.350	10.500	10.170	10.400	10.400	2,651,813
2026-07-02	10.220	10.570	10.160	10.260	10.260	3,403,805
2026-07-01	9.910	10.320	9.910	10.230	10.230	3,327,360
2026-06-30	10.000	10.170	9.800	9.980	9.980	3,970,393
2026-06-29	10.080	10.130	9.660	10.000	10.000	3,804,440
2026-06-26	10.360	10.360	10.010	10.080	10.080	2,704,547
2026-06-25	10.500	10.550	10.160	10.360	10.360	3,449,880
2026-06-24	11.040	11.140	10.510	10.560	10.560	4,154,481
2026-06-23	10.910	11.240	10.900	11.030	11.030	3,022,941
2026-06-22	11.680	11.680	10.740	11.050	11.050	5,301,810
2026-06-18	11.310	12.000	11.010	11.480	11.480	5,918,272
2026-06-17	11.130	11.940	10.980	11.460	11.460	6,343,511
2026-06-16	11.310	11.340	10.830	11.210	11.210	3,413,682
2026-06-15	11.200	11.290	10.910	11.080	11.080	3,038,143
2026-06-12	11.040	11.220	10.910	11.020	11.020	2,842,284
2026-06-11	11.200	11.280	10.730	10.950	10.950	2,409,594
2026-06-10	11.130	11.370	10.870	11.230	11.230	2,977,798
2026-06-09	11.450	11.500	11.150	11.260	11.260	3,150,768
2026-06-08	11.400	11.640	11.000	11.230	11.230	3,337,671
2026-06-05	11.280	11.870	10.980	11.560	11.560	4,073,058
2026-06-04	11.500	11.620	11.110	11.190	11.190	2,771,379
2026-06-03	11.970	11.970	11.360	11.520	11.520	4,707,612
2026-06-02	12.360	12.600	11.830	12.000	12.000	4,011,301
2026-06-01	11.930	12.490	11.930	12.370	12.370	3,945,366
2026-05-29	13.000	13.160	12.070	12.170	12.170	4,558,961
2026-05-28	13.370	13.390	12.720	13.070	13.070	3,018,240
2026-05-27	13.600	13.690	12.940	13.280	13.280	4,502,643
2026-05-26	14.100	14.100	13.310	13.490	13.490	3,399,948
2026-05-25	14.190	14.300	13.500	13.730	13.730	5,043,135
2026-05-22	13.910	14.350	13.770	14.200	14.200	3,927,320
2026-05-21	14.550	14.670	13.670	13.720	13.720	5,200,597
2026-05-20	14.400	14.750	14.100	14.580	14.580	3,751,165
2026-05-19	14.330	14.680	14.190	14.380	14.380	3,205,224
2026-05-18	14.070	14.380	14.070	14.320	14.320	3,114,543
2026-05-15	14.520	14.520	14.060	14.210	14.210	3,469,990
2026-05-14	14.600	14.760	14.170	14.390	14.390	4,472,647
2026-05-13	14.270	14.610	14.030	14.380	14.380	3,935,861
2026-05-12	14.310	14.740	13.940	14.110	14.110	4,225,303
2026-05-11	14.460	14.960	14.070	14.340	14.340	6,361,573
2026-05-08	13.560	14.580	13.530	14.540	14.540	8,730,775
2026-05-07	13.590	13.830	13.520	13.570	13.570	3,871,294
2026-05-06	13.550	13.860	13.370	13.600	13.600	5,377,118
2026-04-30	13.720	13.780	13.400	13.550	13.550	5,517,575
2026-04-29	12.880	13.900	12.830	13.800	13.800	9,047,665
2026-04-28	12.930	13.200	12.870	13.010	13.010	3,877,454
2026-04-27	13.000	13.090	12.580	13.030	13.030	7,381,400
2026-04-24	13.220	14.500	12.810	13.000	13.000	11,707,094
2026-04-23	12.530	13.570	12.300	13.180	13.180	6,681,480
2026-04-22	12.500	12.710	12.430	12.580	12.580	1,535,161
2026-04-21	12.390	12.620	12.330	12.540	12.540	1,914,390

← NewerPage 2 of 3 · 121 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.