Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.280	13.380	13.160	13.310	13.310	1,694,273
2025-10-20	13.130	13.300	13.000	13.130	13.130	1,773,663
2025-10-17	13.200	13.380	12.900	12.960	12.960	2,065,663
2025-10-16	13.520	13.520	13.120	13.160	13.160	2,203,786
2025-10-15	13.170	13.520	13.170	13.500	13.500	3,014,190
2025-10-14	13.890	14.170	13.090	13.160	13.160	5,126,824
2025-10-13	13.800	14.150	13.430	13.850	13.850	3,103,557
2025-10-10	14.440	14.670	13.950	14.140	14.140	3,844,969
2025-10-09	15.000	15.200	14.550	14.580	14.580	2,354,510
2025-09-30	14.680	15.180	14.560	14.880	14.880	2,779,423
2025-09-29	14.670	15.010	14.250	14.680	14.680	2,651,753
2025-09-26	14.200	15.260	14.010	14.690	14.690	5,475,263
2025-09-25	14.300	15.180	14.300	14.450	14.450	4,851,687
2025-09-24	14.120	14.270	13.970	14.200	14.200	2,944,046
2025-09-23	14.910	14.910	13.820	14.140	14.140	4,582,454
2025-09-22	14.650	14.910	14.200	14.910	14.910	3,402,739
2025-09-19	15.130	15.350	14.410	14.560	14.560	4,917,020
2025-09-18	15.600	15.760	15.100	15.190	15.190	4,699,823
2025-09-17	16.090	16.090	15.480	15.650	15.650	3,238,977
2025-09-16	16.610	16.610	15.730	15.830	15.830	5,352,814
2025-09-15	16.050	17.000	15.540	16.460	16.460	8,224,630
2025-09-12	16.230	16.260	15.450	15.920	15.920	6,394,628
2025-09-11	16.550	16.550	15.800	16.290	16.290	5,406,987
2025-09-10	16.470	16.710	16.010	16.530	16.530	6,578,379
2025-09-09	17.000	17.630	16.300	16.620	16.620	9,280,158
2025-09-08	15.700	17.200	15.200	16.700	16.700	10,926,387
2025-09-05	15.710	16.440	15.430	16.200	16.200	11,293,430
2025-09-04	15.170	16.740	15.000	15.560	15.560	14,300,863
2025-09-03	15.890	16.120	15.120	15.320	15.320	8,272,425
2025-09-02	16.430	17.500	15.400	15.650	15.650	16,386,654
2025-09-01	14.420	16.660	14.420	16.660	16.660	12,454,245
2025-08-29	14.000	14.100	13.730	13.880	13.880	2,959,108
2025-08-28	14.390	14.620	13.630	14.070	14.070	4,496,160
2025-08-27	14.950	15.000	14.140	14.140	14.140	7,521,549
2025-08-26	14.090	16.000	13.820	15.100	15.100	11,109,343
2025-08-25	14.390	14.390	13.860	14.030	14.030	4,553,037
2025-08-22	14.200	14.500	14.070	14.320	14.320	4,286,744
2025-08-21	14.060	14.980	13.800	14.330	14.330	8,333,388
2025-08-20	13.650	14.560	13.650	14.230	14.230	7,572,965
2025-08-19	14.160	14.180	13.670	13.770	13.770	5,543,218
2025-08-18	13.410	14.320	13.410	14.190	14.190	7,412,980
2025-08-15	13.140	13.580	13.100	13.340	13.340	4,412,541
2025-08-14	13.780	13.890	13.040	13.110	13.110	6,190,859
2025-08-13	13.780	14.190	13.520	13.890	13.890	5,846,009
2025-08-12	14.000	14.000	13.510	13.680	13.680	3,671,462
2025-08-11	14.050	14.100	13.620	14.000	14.000	6,493,243
2025-08-08	13.380	14.350	13.100	13.880	13.880	12,162,032
2025-08-07	13.410	13.530	13.030	13.350	13.350	6,219,753
2025-08-06	13.850	13.940	13.350	13.480	13.480	8,561,437
2025-08-05	13.500	14.160	13.100	13.890	13.890	14,293,000
2025-08-04	12.660	13.280	12.440	13.200	13.200	8,438,273
2025-08-01	12.150	13.480	12.020	12.860	12.860	11,699,037
2025-07-31	12.330	12.460	12.110	12.120	12.120	2,733,075
2025-07-30	12.390	12.540	12.140	12.280	12.280	3,391,362
2025-07-29	12.650	12.650	12.120	12.370	12.370	5,269,268
2025-07-28	12.440	12.680	12.390	12.610	12.610	4,848,885
2025-07-25	12.800	12.900	12.330	12.370	12.370	6,075,284
2025-07-24	12.800	13.020	12.750	12.790	12.790	5,309,969
2025-07-23	12.660	13.090	12.310	12.890	12.890	7,579,660
2025-07-22	12.600	12.780	12.420	12.640	12.640	4,688,808

← NewerPage 5 of 17 · 1,009 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.