Zhejiang HISUN Biomaterials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.760 | 9.820 | 9.620 | 9.810 | 9.753 | 881,185 |
| 2025-04-21 | 9.680 | 9.790 | 9.610 | 9.720 | 9.664 | 847,439 |
| 2025-04-18 | 9.820 | 9.820 | 9.520 | 9.710 | 9.654 | 994,168 |
| 2025-04-17 | 9.600 | 9.860 | 9.470 | 9.740 | 9.684 | 1,320,759 |
| 2025-04-16 | 9.750 | 9.830 | 9.410 | 9.610 | 9.554 | 1,365,513 |
| 2025-04-15 | 9.600 | 9.870 | 9.590 | 9.850 | 9.793 | 1,337,474 |
| 2025-04-14 | 9.660 | 9.720 | 9.540 | 9.600 | 9.544 | 943,407 |
| 2025-04-11 | 9.600 | 9.650 | 9.480 | 9.520 | 9.465 | 909,761 |
| 2025-04-10 | 9.530 | 9.650 | 9.390 | 9.520 | 9.465 | 1,434,942 |
| 2025-04-09 | 8.990 | 9.400 | 8.510 | 9.350 | 9.296 | 1,798,454 |
| 2025-04-08 | 9.050 | 9.400 | 9.000 | 9.170 | 9.117 | 1,382,931 |
| 2025-04-07 | 9.880 | 9.940 | 8.880 | 8.950 | 8.898 | 2,405,758 |
| 2025-04-03 | 10.160 | 10.320 | 10.060 | 10.230 | 10.171 | 1,038,937 |
| 2025-04-02 | 10.340 | 10.380 | 10.190 | 10.260 | 10.201 | 836,194 |
| 2025-04-01 | 10.080 | 10.370 | 10.040 | 10.250 | 10.191 | 1,466,997 |
| 2025-03-31 | 10.130 | 10.140 | 9.860 | 10.050 | 9.992 | 1,670,081 |
| 2025-03-28 | 10.350 | 10.500 | 10.130 | 10.140 | 10.081 | 1,203,264 |
| 2025-03-27 | 10.460 | 10.540 | 10.200 | 10.410 | 10.350 | 1,607,263 |
| 2025-03-26 | 10.200 | 10.570 | 10.080 | 10.430 | 10.370 | 1,809,246 |
| 2025-03-25 | 10.170 | 10.330 | 10.020 | 10.240 | 10.181 | 1,450,396 |
| 2025-03-24 | 10.390 | 10.520 | 9.980 | 10.140 | 10.081 | 2,359,510 |
| 2025-03-21 | 10.600 | 10.670 | 10.350 | 10.500 | 10.439 | 1,503,134 |
| 2025-03-20 | 10.580 | 10.720 | 10.450 | 10.640 | 10.578 | 1,414,267 |
| 2025-03-19 | 10.620 | 10.620 | 10.480 | 10.580 | 10.519 | 1,188,780 |
| 2025-03-18 | 10.550 | 10.600 | 10.430 | 10.600 | 10.539 | 1,385,265 |
| 2025-03-17 | 10.600 | 10.620 | 10.470 | 10.480 | 10.419 | 1,400,062 |
| 2025-03-14 | 10.270 | 10.520 | 10.250 | 10.500 | 10.439 | 1,783,430 |
| 2025-03-13 | 10.470 | 10.480 | 10.190 | 10.320 | 10.260 | 1,669,957 |
| 2025-03-12 | 10.530 | 10.540 | 10.320 | 10.400 | 10.340 | 1,297,537 |
| 2025-03-11 | 10.290 | 10.430 | 10.190 | 10.430 | 10.370 | 1,068,260 |
| 2025-03-10 | 10.240 | 10.600 | 10.240 | 10.370 | 10.310 | 1,950,946 |
| 2025-03-07 | 10.240 | 10.480 | 10.160 | 10.270 | 10.210 | 1,779,793 |
| 2025-03-06 | 10.130 | 10.320 | 10.090 | 10.290 | 10.230 | 2,081,021 |
| 2025-03-05 | 10.260 | 10.260 | 9.980 | 10.130 | 10.071 | 1,284,938 |
| 2025-03-04 | 10.020 | 10.260 | 10.020 | 10.240 | 10.181 | 1,329,638 |
| 2025-03-03 | 10.040 | 10.200 | 9.940 | 10.130 | 10.071 | 1,262,182 |
| 2025-02-28 | 10.180 | 10.190 | 9.900 | 10.030 | 9.972 | 1,782,541 |
| 2025-02-27 | 10.230 | 10.230 | 9.990 | 10.180 | 10.121 | 1,612,019 |
| 2025-02-26 | 10.100 | 10.220 | 10.040 | 10.190 | 10.131 | 1,338,665 |
| 2025-02-25 | 10.050 | 10.170 | 9.990 | 10.070 | 10.012 | 1,420,630 |
| 2025-02-24 | 10.020 | 10.150 | 9.940 | 10.140 | 10.081 | 1,385,487 |
| 2025-02-21 | 9.930 | 10.050 | 9.870 | 10.030 | 9.972 | 1,770,291 |
| 2025-02-20 | 9.960 | 9.990 | 9.870 | 9.960 | 9.902 | 1,356,463 |
| 2025-02-19 | 9.680 | 9.970 | 9.630 | 9.930 | 9.872 | 1,076,829 |
| 2025-02-18 | 9.910 | 10.000 | 9.680 | 9.710 | 9.654 | 1,461,305 |
| 2025-02-17 | 9.780 | 9.950 | 9.780 | 9.920 | 9.862 | 802,584 |
| 2025-02-14 | 9.780 | 9.890 | 9.730 | 9.780 | 9.723 | 699,897 |
| 2025-02-13 | 9.980 | 9.990 | 9.770 | 9.800 | 9.743 | 727,732 |
| 2025-02-12 | 9.910 | 10.040 | 9.860 | 9.950 | 9.892 | 1,047,084 |
| 2025-02-11 | 10.040 | 10.060 | 9.900 | 9.950 | 9.892 | 859,420 |
| 2025-02-10 | 9.990 | 10.090 | 9.900 | 10.070 | 10.012 | 933,432 |
| 2025-02-07 | 9.930 | 10.080 | 9.800 | 9.990 | 9.932 | 1,290,052 |
| 2025-02-06 | 9.840 | 9.930 | 9.780 | 9.920 | 9.862 | 774,930 |
| 2025-02-05 | 9.880 | 9.900 | 9.750 | 9.820 | 9.763 | 670,704 |
| 2025-01-27 | 9.870 | 9.900 | 9.750 | 9.810 | 9.753 | 915,787 |
| 2025-01-24 | 9.690 | 9.790 | 9.550 | 9.790 | 9.733 | 826,264 |
| 2025-01-23 | 9.570 | 9.740 | 9.530 | 9.690 | 9.634 | 860,248 |
| 2025-01-22 | 9.590 | 9.690 | 9.440 | 9.540 | 9.485 | 776,499 |
| 2025-01-21 | 9.850 | 9.880 | 9.510 | 9.650 | 9.594 | 478,893 |
| 2025-01-20 | 9.660 | 9.750 | 9.540 | 9.670 | 9.614 | 661,635 |
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.