Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.390	12.470	12.090	12.450	12.450	2,471,989
2026-04-17	12.380	12.750	12.340	12.390	12.390	2,019,930
2026-04-16	12.160	12.400	12.090	12.380	12.380	1,662,271
2026-04-15	12.110	12.530	12.090	12.100	12.100	2,852,622
2026-04-14	12.360	12.580	12.020	12.110	12.110	3,597,699
2026-04-13	12.220	12.390	11.980	12.390	12.390	1,942,563
2026-04-10	12.340	12.440	12.210	12.260	12.260	1,496,010
2026-04-09	12.340	12.560	12.200	12.260	12.260	1,412,312
2026-04-08	12.460	12.700	12.170	12.530	12.530	2,547,447
2026-04-07	11.590	12.070	11.440	12.050	12.050	2,257,034
2026-04-03	11.750	11.950	11.380	11.590	11.590	1,932,995
2026-04-02	12.090	12.130	11.700	11.840	11.840	1,662,454
2026-04-01	11.970	12.190	11.870	12.080	12.080	1,776,775
2026-03-31	12.200	12.300	11.870	11.950	11.950	1,809,731
2026-03-30	11.800	12.130	11.800	12.120	12.120	1,758,253
2026-03-27	11.690	12.160	11.540	12.100	12.100	1,874,647
2026-03-26	12.010	12.040	11.620	11.690	11.690	1,538,838
2026-03-25	11.800	12.100	11.400	11.900	11.900	2,314,794
2026-03-24	11.230	11.600	11.010	11.530	11.530	2,182,558
2026-03-23	11.580	11.770	10.920	11.030	11.030	3,240,315
2026-03-20	12.160	12.360	11.810	11.820	11.820	2,645,520
2026-03-19	12.650	12.650	12.200	12.220	12.220	1,769,631
2026-03-18	12.680	12.760	12.420	12.630	12.630	2,365,374
2026-03-17	13.040	13.210	12.680	12.700	12.700	2,334,354
2026-03-16	12.950	13.190	12.950	13.100	13.100	1,808,325
2026-03-13	13.090	13.360	13.010	13.010	13.010	1,580,650
2026-03-12	13.230	13.490	13.110	13.170	13.170	1,661,417
2026-03-11	13.570	13.580	13.290	13.320	13.320	1,846,791
2026-03-10	13.260	13.550	13.250	13.520	13.520	2,434,510
2026-03-09	13.250	13.500	12.960	13.230	13.230	2,578,672
2026-03-06	12.770	13.420	12.660	13.370	13.370	3,413,937
2026-03-05	12.680	12.950	12.630	12.770	12.770	2,441,467
2026-03-04	12.800	13.170	12.440	12.590	12.590	3,426,215
2026-03-03	13.440	13.650	12.950	13.050	13.050	3,992,111
2026-03-02	13.520	13.890	13.310	13.430	13.430	4,539,077
2026-02-27	13.780	13.990	13.660	13.940	13.940	2,499,323
2026-02-26	13.710	13.860	13.610	13.800	13.800	2,325,080
2026-02-25	13.460	13.750	13.460	13.650	13.650	2,626,253
2026-02-24	13.570	13.640	13.410	13.460	13.460	3,551,875
2026-02-13	13.780	13.790	13.350	13.360	13.360	2,829,636
2026-02-12	13.540	14.140	13.350	13.790	13.790	4,855,507
2026-02-11	13.460	13.700	13.340	13.580	13.580	2,096,364
2026-02-10	13.530	13.660	13.390	13.400	13.400	1,602,131
2026-02-09	13.350	13.730	13.350	13.500	13.500	2,732,257
2026-02-06	12.930	13.340	12.870	13.280	13.280	2,614,765
2026-02-05	13.140	13.330	12.980	12.990	12.990	2,322,619
2026-02-04	13.440	13.500	13.120	13.200	13.200	2,995,701
2026-02-03	13.370	13.500	13.150	13.440	13.440	3,001,213
2026-02-02	13.660	13.730	13.020	13.070	13.070	4,767,640
2026-01-30	13.200	13.960	13.200	13.640	13.640	4,624,803
2026-01-29	13.350	13.630	13.110	13.230	13.230	3,754,329
2026-01-28	13.500	13.680	13.380	13.430	13.430	2,823,258
2026-01-27	13.470	13.710	13.200	13.500	13.500	2,799,705
2026-01-26	13.920	13.940	13.430	13.590	13.590	2,838,700
2026-01-23	13.690	13.790	13.570	13.790	13.790	2,436,394
2026-01-22	13.570	13.680	13.430	13.620	13.620	2,022,081
2026-01-21	13.360	13.650	13.250	13.560	13.560	3,403,675
2026-01-20	13.490	13.550	13.230	13.360	13.360	3,362,878
2026-01-19	12.970	13.420	12.960	13.380	13.380	3,310,076
2026-01-16	13.040	13.120	12.760	13.100	13.100	4,045,412

← NewerPage 3 of 5 · 242 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.