Zhejiang HISUN Biomaterials Co. Ltd. A historical data

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

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
2026-09-17	14.900	16.570	14.850	16.260	16.260	8,388,813
2026-09-16	14.500	15.230	14.470	15.060	15.060	5,162,437
2026-09-15	14.740	14.930	14.440	14.510	14.510	3,340,266
2026-09-14	13.810	14.850	13.580	14.680	14.680	7,091,159
2026-09-11	14.490	14.600	13.800	14.010	14.010	6,624,081
2026-09-10	14.950	15.000	14.530	14.630	14.630	5,876,960
2026-09-09	15.560	15.770	14.800	14.940	14.940	8,210,193
2026-09-08	15.600	15.810	15.120	15.560	15.560	8,425,455
2026-09-07	14.600	16.490	14.600	15.710	15.710	12,724,693
2026-09-04	13.900	14.650	13.810	13.980	13.980	5,041,600
2026-09-03	13.990	14.380	13.750	13.880	13.880	4,288,374
2026-09-02	14.250	14.600	13.880	14.010	14.010	5,865,181
2026-09-01	13.990	15.000	13.890	14.380	14.380	11,390,717
2026-08-31	13.000	14.180	12.880	14.120	14.120	8,892,243
2026-08-28	12.900	13.850	12.710	13.240	13.240	8,229,679
2026-08-27	12.910	13.190	12.800	13.030	13.030	7,555,983
2026-08-26	13.150	13.310	12.400	12.910	12.910	12,397,316
2026-08-25	12.800	13.640	12.000	12.960	12.960	14,880,364
2026-08-24	11.660	11.870	11.220	11.440	11.440	3,134,994
2026-08-21	11.560	11.810	11.420	11.730	11.730	2,777,997
2026-08-20	11.370	11.800	11.330	11.560	11.560	4,322,593
2026-08-19	11.530	12.060	11.420	11.560	11.560	5,089,027
2026-08-18	11.970	12.300	11.700	12.020	12.020	5,701,463
2026-08-17	12.390	13.040	11.860	11.960	11.960	7,523,988
2026-08-14	11.690	12.000	11.390	11.880	11.880	7,267,326
2026-08-13	11.130	11.940	11.000	11.690	11.690	12,150,527
2026-08-12	11.740	11.900	11.110	11.230	11.230	9,888,402
2026-08-11	12.050	12.200	10.880	11.620	11.620	14,591,566
2026-08-10	10.370	12.360	10.210	12.170	12.170	13,113,380
2026-08-07	10.200	10.750	9.870	10.370	10.370	4,025,142
2026-08-06	10.010	10.180	9.970	10.150	10.150	2,154,474
2026-08-05	10.020	10.120	9.900	10.030	10.030	2,648,606
2026-08-04	9.850	10.100	9.830	10.020	10.020	2,971,607
2026-08-03	9.470	9.900	9.410	9.830	9.830	4,087,666
2026-07-31	9.240	9.440	9.200	9.400	9.400	2,726,922
2026-07-30	9.200	9.390	9.080	9.190	9.190	2,711,753
2026-07-29	8.980	9.240	8.940	9.240	9.240	2,955,883
2026-07-28	8.890	9.150	8.890	8.960	8.960	2,473,689
2026-07-27	8.750	8.990	8.710	8.960	8.960	2,671,178
2026-07-24	8.830	8.890	8.570	8.750	8.750	2,486,140
2026-07-23	8.660	8.960	8.580	8.940	8.940	2,628,452
2026-07-22	8.880	8.960	8.610	8.680	8.680	2,917,243
2026-07-21	8.940	8.960	8.380	8.900	8.900	4,046,363
2026-07-20	9.300	9.450	8.700	8.940	8.940	4,365,918

Page 1 of 3 · 121 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.