Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.490	9.640	9.480	9.560	9.505	481,800
2025-01-16	9.570	9.670	9.480	9.540	9.485	551,325
2025-01-15	9.630	9.690	9.480	9.520	9.465	972,525
2025-01-14	9.430	9.640	9.400	9.620	9.564	818,084
2025-01-13	9.250	9.400	9.020	9.340	9.286	645,995
2025-01-10	9.450	9.670	9.210	9.250	9.196	796,395
2025-01-09	9.490	9.600	9.430	9.480	9.425	555,513
2025-01-08	9.500	9.530	9.150	9.510	9.455	581,263
2025-01-07	9.330	9.570	9.320	9.500	9.445	705,670
2025-01-06	9.270	9.500	9.120	9.420	9.365	624,647
2025-01-03	9.520	9.610	9.280	9.320	9.266	700,528
2025-01-02	9.730	9.890	9.430	9.520	9.465	1,208,400
2024-12-31	9.860	10.000	9.720	9.740	9.684	655,572
2024-12-30	10.010	10.130	9.710	9.940	9.882	740,362
2024-12-27	9.850	10.110	9.850	9.960	9.902	655,705
2024-12-26	9.760	9.940	9.680	9.860	9.803	691,822
2024-12-25	9.820	9.950	9.550	9.760	9.703	1,322,782
2024-12-24	9.960	10.110	9.910	10.000	9.942	884,212
2024-12-23	10.340	10.370	9.910	9.960	9.902	1,929,505
2024-12-20	10.140	10.420	10.130	10.390	10.330	1,117,733
2024-12-19	10.150	10.180	10.010	10.170	10.111	1,055,741
2024-12-18	10.120	10.330	9.990	10.150	10.091	1,488,958
2024-12-17	10.550	10.660	10.030	10.080	10.022	1,912,336
2024-12-16	10.790	10.790	10.500	10.550	10.489	1,205,223
2024-12-13	10.950	10.960	10.680	10.710	10.648	1,489,986
2024-12-12	10.860	11.030	10.770	10.940	10.877	2,033,256
2024-12-11	10.700	10.880	10.680	10.830	10.767	1,183,885
2024-12-10	10.850	11.100	10.610	10.690	10.628	1,890,406
2024-12-09	10.660	10.800	10.510	10.660	10.598	1,225,865
2024-12-06	10.650	10.780	10.550	10.660	10.598	1,301,642
2024-12-05	10.490	10.690	10.410	10.650	10.588	1,271,113
2024-12-04	10.710	10.710	10.420	10.480	10.419	1,584,004
2024-12-03	10.800	10.800	10.580	10.710	10.648	1,752,432
2024-12-02	10.510	11.150	10.410	10.720	10.658	3,641,088
2024-11-29	10.340	10.560	10.210	10.490	10.429	2,086,017
2024-11-28	10.260	10.420	10.160	10.280	10.220	1,536,972
2024-11-27	10.150	10.260	9.760	10.260	10.201	1,749,995
2024-11-26	10.640	10.640	10.000	10.070	10.012	1,739,201
2024-11-25	10.030	10.220	10.010	10.180	10.121	1,059,285
2024-11-22	10.430	10.520	9.980	10.030	9.972	1,643,422
2024-11-21	10.400	10.570	10.280	10.420	10.360	1,225,245
2024-11-20	10.250	10.480	10.240	10.430	10.370	1,169,848
2024-11-19	10.000	10.250	10.000	10.250	10.191	988,714
2024-11-18	10.340	10.410	10.010	10.010	9.952	1,745,679
2024-11-15	10.480	10.580	10.220	10.300	10.240	1,258,262
2024-11-14	10.900	10.910	10.420	10.480	10.419	1,927,629
2024-11-13	10.800	11.000	10.560	10.810	10.747	1,685,846
2024-11-12	10.900	11.200	10.650	10.800	10.737	2,950,704
2024-11-11	10.490	10.890	10.330	10.890	10.827	2,127,553
2024-11-08	10.450	10.620	10.320	10.430	10.370	1,745,226
2024-11-07	10.330	10.390	10.100	10.390	10.330	1,604,725
2024-11-06	10.310	10.380	10.120	10.180	10.121	1,809,699
2024-11-05	10.080	10.350	10.070	10.300	10.240	1,514,051
2024-11-04	9.860	10.120	9.730	10.110	10.051	1,411,195
2024-11-01	10.030	10.190	9.810	9.820	9.763	1,683,328
2024-10-31	9.940	10.270	9.940	10.070	10.012	1,852,916
2024-10-30	9.850	10.150	9.850	10.020	9.962	2,172,160
2024-10-29	10.480	10.590	9.800	9.950	9.892	4,363,938
2024-10-28	10.400	10.650	10.350	10.630	10.568	1,436,724
2024-10-25	10.290	10.470	10.110	10.400	10.340	1,824,197

← NewerPage 8 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.