Zhejiang HISUN Biomaterials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.180 | 10.380 | 10.180 | 10.220 | 10.161 | 1,198,767 |
| 2024-10-23 | 10.140 | 10.400 | 10.090 | 10.270 | 10.210 | 1,632,699 |
| 2024-10-22 | 9.950 | 10.310 | 9.770 | 10.210 | 10.151 | 2,281,521 |
| 2024-10-21 | 9.680 | 10.040 | 9.570 | 9.920 | 9.862 | 2,418,943 |
| 2024-10-18 | 9.280 | 9.770 | 9.270 | 9.660 | 9.604 | 1,731,532 |
| 2024-10-17 | 9.490 | 9.570 | 9.300 | 9.320 | 9.266 | 758,704 |
| 2024-10-16 | 9.420 | 9.570 | 9.240 | 9.400 | 9.346 | 1,106,060 |
| 2024-10-15 | 9.650 | 9.740 | 9.400 | 9.480 | 9.425 | 913,063 |
| 2024-10-14 | 9.600 | 9.740 | 9.480 | 9.650 | 9.594 | 1,475,094 |
| 2024-10-11 | 10.010 | 10.040 | 9.380 | 9.500 | 9.445 | 1,918,293 |
| 2024-10-10 | 10.070 | 10.250 | 9.740 | 10.010 | 9.952 | 2,253,630 |
| 2024-10-09 | 10.800 | 10.830 | 9.830 | 9.910 | 9.853 | 4,012,773 |
| 2024-10-08 | 11.800 | 11.810 | 10.580 | 11.130 | 11.065 | 5,726,231 |
| 2024-09-30 | 9.330 | 10.180 | 9.080 | 10.060 | 10.002 | 3,889,156 |
| 2024-09-27 | 8.680 | 8.990 | 8.580 | 8.900 | 8.848 | 1,329,800 |
| 2024-09-26 | 8.450 | 8.580 | 8.240 | 8.540 | 8.491 | 1,249,374 |
| 2024-09-25 | 8.430 | 8.550 | 8.240 | 8.370 | 8.321 | 1,242,749 |
| 2024-09-24 | 8.020 | 8.320 | 8.000 | 8.320 | 8.272 | 910,643 |
| 2024-09-23 | 8.270 | 8.270 | 7.970 | 7.990 | 7.944 | 639,762 |
| 2024-09-20 | 8.000 | 8.040 | 7.970 | 8.000 | 7.954 | 389,719 |
| 2024-09-19 | 7.840 | 8.050 | 7.780 | 8.010 | 7.964 | 622,783 |
| 2024-09-18 | 7.970 | 8.010 | 7.760 | 7.840 | 7.795 | 1,185,759 |
| 2024-09-13 | 8.170 | 8.290 | 7.920 | 8.010 | 7.964 | 1,142,630 |
| 2024-09-12 | 8.200 | 8.300 | 8.160 | 8.210 | 8.162 | 412,054 |
| 2024-09-11 | 8.120 | 8.250 | 8.120 | 8.210 | 8.162 | 479,289 |
| 2024-09-10 | 8.170 | 8.220 | 8.050 | 8.190 | 8.143 | 494,037 |
| 2024-09-09 | 8.020 | 8.240 | 8.020 | 8.120 | 8.073 | 606,120 |
| 2024-09-06 | 8.330 | 8.380 | 8.110 | 8.160 | 8.113 | 796,985 |
| 2024-09-05 | 8.220 | 8.390 | 8.220 | 8.350 | 8.302 | 644,103 |
| 2024-09-04 | 8.320 | 8.360 | 8.230 | 8.260 | 8.212 | 450,303 |
| 2024-09-03 | 8.150 | 8.410 | 8.140 | 8.340 | 8.292 | 580,482 |
| 2024-09-02 | 8.310 | 8.480 | 8.220 | 8.240 | 8.192 | 945,913 |
| 2024-08-30 | 8.310 | 8.520 | 8.300 | 8.400 | 8.351 | 1,083,837 |
| 2024-08-29 | 8.040 | 8.470 | 8.040 | 8.340 | 8.292 | 1,130,801 |
| 2024-08-28 | 7.910 | 8.190 | 7.890 | 8.080 | 8.033 | 625,069 |
| 2024-08-27 | 8.000 | 8.040 | 7.910 | 7.960 | 7.914 | 510,117 |
| 2024-08-26 | 7.850 | 8.060 | 7.810 | 8.030 | 7.983 | 634,783 |
| 2024-08-23 | 7.830 | 7.940 | 7.800 | 7.810 | 7.765 | 567,707 |
| 2024-08-22 | 7.960 | 8.050 | 7.890 | 7.890 | 7.844 | 629,420 |
| 2024-08-21 | 7.870 | 8.030 | 7.870 | 7.960 | 7.914 | 446,715 |
| 2024-08-20 | 8.140 | 8.210 | 7.910 | 7.920 | 7.874 | 1,065,728 |
| 2024-08-19 | 8.130 | 8.290 | 8.080 | 8.110 | 8.063 | 685,500 |
| 2024-08-16 | 8.240 | 8.330 | 8.120 | 8.200 | 8.152 | 805,786 |
| 2024-08-15 | 8.340 | 8.340 | 8.130 | 8.200 | 8.152 | 961,584 |
| 2024-08-14 | 8.360 | 8.520 | 8.210 | 8.250 | 8.202 | 1,781,791 |
| 2024-08-13 | 8.070 | 8.470 | 8.060 | 8.400 | 8.351 | 2,448,574 |
| 2024-08-12 | 8.120 | 8.270 | 8.000 | 8.080 | 8.033 | 915,766 |
| 2024-08-09 | 8.280 | 8.330 | 8.120 | 8.120 | 8.073 | 776,789 |
| 2024-08-08 | 8.130 | 8.340 | 8.110 | 8.240 | 8.192 | 1,046,795 |
| 2024-08-07 | 8.050 | 8.300 | 8.000 | 8.200 | 8.152 | 1,291,425 |
| 2024-08-06 | 7.950 | 8.090 | 7.940 | 8.070 | 8.023 | 501,813 |
| 2024-08-05 | 8.080 | 8.160 | 7.920 | 7.920 | 7.874 | 1,084,986 |
| 2024-08-02 | 8.120 | 8.320 | 8.010 | 8.070 | 8.023 | 871,692 |
| 2024-08-01 | 8.250 | 8.280 | 8.160 | 8.220 | 8.172 | 750,833 |
| 2024-07-31 | 8.010 | 8.230 | 7.920 | 8.180 | 8.133 | 788,378 |
| 2024-07-30 | 7.860 | 8.050 | 7.850 | 7.980 | 7.934 | 422,063 |
| 2024-07-29 | 7.900 | 8.000 | 7.800 | 7.900 | 7.854 | 745,665 |
| 2024-07-26 | 7.920 | 8.030 | 7.870 | 7.910 | 7.864 | 944,172 |
| 2024-07-25 | 7.800 | 7.980 | 7.700 | 7.900 | 7.854 | 407,204 |
| 2024-07-24 | 7.930 | 7.940 | 7.760 | 7.770 | 7.725 | 647,419 |
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.