Zhejiang HISUN Biomaterials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.300 | 16.500 | 14.930 | 15.890 | 15.890 | 11,363,916 |
| 2026-10-16 | 16.800 | 17.090 | 16.250 | 16.470 | 16.470 | 12,923,799 |
| 2026-10-15 | 17.030 | 17.490 | 16.670 | 16.790 | 16.790 | 14,156,991 |
| 2026-10-14 | 19.600 | 19.600 | 17.840 | 17.920 | 17.920 | 16,845,394 |
| 2026-10-13 | 19.700 | 20.130 | 18.310 | 19.660 | 19.660 | 23,032,366 |
| 2026-10-12 | 19.030 | 21.440 | 18.860 | 20.880 | 20.880 | 30,911,243 |
| 2026-10-09 | 18.700 | 19.470 | 17.770 | 19.220 | 19.220 | 18,343,776 |
| 2026-10-08 | 19.000 | 19.520 | 18.190 | 18.450 | 18.450 | 17,601,272 |
| 2026-09-30 | 20.350 | 20.410 | 18.770 | 18.950 | 18.950 | 21,480,858 |
| 2026-09-29 | 20.000 | 20.840 | 19.480 | 20.400 | 20.400 | 21,886,745 |
| 2026-09-28 | 22.390 | 22.980 | 19.760 | 20.010 | 20.010 | 32,009,582 |
| 2026-09-24 | 24.290 | 26.350 | 22.700 | 23.060 | 23.060 | 37,827,542 |
| 2026-09-23 | 21.240 | 24.800 | 20.820 | 24.300 | 24.300 | 22,723,283 |
| 2026-09-22 | 19.410 | 21.300 | 19.120 | 20.880 | 20.880 | 18,345,951 |
| 2026-09-21 | 17.660 | 20.100 | 17.060 | 19.550 | 19.550 | 16,602,760 |
| 2026-09-18 | 16.580 | 18.470 | 16.190 | 17.670 | 17.670 | 12,504,050 |
Page 1 of 1 · 16 trading days
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.