Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.180	13.240	12.910	12.980	12.980	3,351,955
2026-01-14	13.200	13.480	13.000	13.180	13.180	3,960,892
2026-01-13	13.160	13.800	13.040	13.320	13.320	4,795,009
2026-01-12	13.160	13.290	12.950	13.210	13.210	3,277,511
2026-01-09	13.000	13.300	12.990	13.170	13.170	2,828,545
2026-01-08	12.900	13.050	12.900	13.000	13.000	2,117,301
2026-01-07	12.810	12.980	12.810	12.920	12.920	1,350,064
2026-01-06	13.110	13.110	12.860	12.870	12.870	1,845,134
2026-01-05	12.820	13.050	12.760	12.910	12.910	2,140,708
2025-12-31	12.660	12.810	12.500	12.780	12.780	1,160,694
2025-12-30	12.830	12.980	12.680	12.690	12.690	1,196,848
2025-12-29	12.700	12.930	12.620	12.830	12.830	1,515,788
2025-12-26	12.860	13.020	12.740	12.810	12.810	1,626,857
2025-12-25	12.590	12.960	12.570	12.890	12.890	1,553,239
2025-12-24	12.380	12.730	12.300	12.620	12.620	1,587,513
2025-12-23	12.440	12.550	12.200	12.360	12.360	1,655,208
2025-12-22	12.510	12.580	12.420	12.480	12.480	1,210,592
2025-12-19	12.290	12.550	12.290	12.450	12.450	1,525,076
2025-12-18	12.170	12.440	12.140	12.340	12.340	1,513,514
2025-12-17	12.150	12.200	11.860	12.170	12.170	1,298,744
2025-12-16	12.340	12.350	12.040	12.110	12.110	1,238,275
2025-12-15	12.380	12.580	12.160	12.300	12.300	2,097,759
2025-12-12	12.460	12.700	12.360	12.400	12.400	1,419,193
2025-12-11	12.530	12.650	12.240	12.430	12.430	2,618,009
2025-12-10	12.770	12.980	12.480	12.520	12.520	2,625,285
2025-12-09	13.060	13.240	12.890	12.900	12.900	1,185,183
2025-12-08	13.100	13.370	13.050	13.160	13.160	1,582,272
2025-12-05	12.860	13.090	12.680	13.020	13.020	1,603,228
2025-12-04	13.010	13.170	12.810	12.830	12.830	2,246,527
2025-12-03	13.780	13.820	12.980	13.020	13.020	4,397,310
2025-12-02	13.680	13.950	13.680	13.830	13.830	2,914,655
2025-12-01	13.820	13.900	13.660	13.710	13.710	3,595,510
2025-11-28	13.740	14.000	13.600	13.900	13.900	4,122,810
2025-11-27	13.770	14.190	13.510	13.730	13.730	4,192,356
2025-11-26	14.400	14.520	13.850	13.900	13.900	5,816,925
2025-11-25	14.540	14.860	14.100	14.650	14.650	10,075,433
2025-11-24	13.170	14.800	13.020	14.600	14.600	9,708,499
2025-11-21	12.990	13.980	12.930	13.100	13.100	5,290,403
2025-11-20	13.330	13.650	12.910	12.970	12.970	3,712,631
2025-11-19	13.900	14.140	13.510	13.510	13.510	4,213,718
2025-11-18	13.600	14.520	13.600	13.710	13.710	5,138,965
2025-11-17	13.560	13.620	13.320	13.490	13.490	1,929,187
2025-11-14	13.350	13.680	13.310	13.460	13.460	2,877,871
2025-11-13	13.450	13.930	13.330	13.500	13.500	3,428,705
2025-11-12	13.450	13.500	13.190	13.330	13.330	2,146,446
2025-11-11	13.410	13.490	13.240	13.420	13.420	1,643,180
2025-11-10	13.370	13.450	13.260	13.350	13.350	1,954,702
2025-11-07	13.360	13.420	13.140	13.260	13.260	1,802,513
2025-11-06	13.210	13.380	13.090	13.380	13.380	2,212,133
2025-11-05	13.010	13.220	12.940	13.160	13.160	1,914,852
2025-11-04	13.310	13.340	12.930	13.030	13.030	2,215,528
2025-11-03	13.250	13.330	13.040	13.280	13.280	1,715,889
2025-10-31	12.960	13.270	12.920	13.190	13.190	1,964,315
2025-10-30	13.150	13.150	12.840	12.910	12.910	1,737,291
2025-10-29	13.210	13.220	12.890	13.080	13.080	2,042,116
2025-10-28	13.320	13.390	13.140	13.210	13.210	2,337,487
2025-10-27	13.530	13.650	13.300	13.340	13.340	2,454,322
2025-10-24	13.480	13.560	13.230	13.330	13.330	2,258,807
2025-10-23	13.230	13.450	13.030	13.440	13.440	1,640,777
2025-10-22	13.350	13.390	13.180	13.230	13.230	1,328,985

← NewerPage 4 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.