Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.550	13.090	12.550	12.570	12.570	5,180,945
2025-07-18	12.280	12.740	12.280	12.540	12.540	4,003,255
2025-07-17	12.230	12.490	12.170	12.440	12.440	3,487,422
2025-07-16	12.260	12.280	12.080	12.220	12.220	3,131,064
2025-07-15	12.390	12.520	12.110	12.180	12.180	4,264,614
2025-07-14	12.390	12.520	12.200	12.380	12.380	5,119,010
2025-07-11	12.600	12.640	12.290	12.340	12.340	5,335,916
2025-07-10	12.890	13.030	12.400	12.580	12.580	6,467,530
2025-07-09	13.510	13.600	12.950	12.980	12.980	7,221,801
2025-07-08	13.110	14.090	12.990	13.660	13.660	12,923,285
2025-07-07	12.170	13.550	12.070	13.240	13.240	12,998,076
2025-07-04	12.200	12.750	11.910	12.060	12.060	6,583,742
2025-07-03	11.990	12.350	11.900	12.250	12.250	5,099,301
2025-07-02	12.490	12.490	11.850	12.000	12.000	6,303,163
2025-07-01	12.500	12.620	12.180	12.520	12.520	5,877,857
2025-06-30	12.660	12.860	12.400	12.660	12.660	6,928,425
2025-06-27	12.340	12.840	12.130	12.690	12.690	8,633,312
2025-06-26	12.390	12.630	12.280	12.440	12.440	7,334,602
2025-06-25	13.360	13.390	12.300	12.510	12.510	13,262,442
2025-06-24	13.750	14.400	13.160	13.350	13.350	13,665,093
2025-06-23	13.000	14.790	12.870	13.730	13.730	11,813,282
2025-06-20	14.120	14.800	13.020	13.060	13.060	13,458,821
2025-06-19	13.010	15.580	12.950	14.620	14.620	18,904,961
2025-06-18	13.960	14.490	13.190	13.200	13.200	18,435,752
2025-06-17	14.780	16.160	13.500	14.500	14.500	26,760,462
2025-06-16	13.000	15.540	13.000	15.540	15.540	19,225,084
2025-06-13	11.330	13.130	11.100	12.950	12.950	25,103,609
2025-06-12	10.350	11.480	10.310	11.440	11.440	11,538,131
2025-06-11	10.360	10.460	10.310	10.390	10.390	1,622,464
2025-06-10	10.500	10.500	10.140	10.310	10.310	1,517,451
2025-06-09	10.470	10.500	10.350	10.480	10.480	1,564,085
2025-06-06	10.300	10.380	10.250	10.340	10.340	1,254,866
2025-06-05	10.420	10.490	10.310	10.350	10.290	1,207,261
2025-06-04	10.300	10.450	10.300	10.370	10.310	939,999
2025-06-03	10.200	10.360	10.150	10.280	10.220	744,843
2025-05-30	10.320	10.330	10.110	10.220	10.161	779,155
2025-05-29	10.170	10.410	10.170	10.320	10.260	1,126,626
2025-05-28	10.400	10.470	10.190	10.250	10.191	1,101,887
2025-05-27	10.200	10.360	10.080	10.350	10.290	1,504,606
2025-05-26	10.180	10.210	10.050	10.170	10.111	955,586
2025-05-23	10.140	10.300	10.050	10.110	10.051	1,662,143
2025-05-22	10.300	10.370	10.040	10.060	10.002	1,528,383
2025-05-21	10.440	10.440	10.190	10.260	10.201	934,938
2025-05-20	10.330	10.440	10.240	10.440	10.379	913,627
2025-05-19	10.220	10.380	10.080	10.290	10.230	1,270,522
2025-05-16	10.190	10.330	10.100	10.230	10.171	1,354,380
2025-05-15	10.220	10.220	10.040	10.110	10.051	1,502,075
2025-05-14	10.330	10.330	10.130	10.170	10.111	921,767
2025-05-13	10.360	10.370	10.170	10.270	10.210	1,214,167
2025-05-12	10.330	10.330	10.140	10.230	10.171	1,106,172
2025-05-09	10.230	10.320	10.110	10.180	10.121	993,995
2025-05-08	10.120	10.390	10.120	10.300	10.240	1,465,363
2025-05-07	10.110	10.260	10.050	10.170	10.111	1,573,636
2025-05-06	9.880	10.070	9.850	10.010	9.952	1,440,599
2025-04-30	9.840	9.900	9.750	9.840	9.783	977,410
2025-04-29	9.500	9.900	9.490	9.820	9.763	1,684,106
2025-04-28	9.730	9.790	9.450	9.500	9.445	1,548,429
2025-04-25	9.880	9.890	9.720	9.790	9.733	1,226,980
2025-04-24	9.830	9.910	9.720	9.850	9.793	1,097,348
2025-04-23	9.820	9.950	9.780	9.810	9.753	1,245,356

← NewerPage 6 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.