Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.830 | 22.110 | 21.670 | 21.930 | 14.664 | 546,509 |
| 2024-07-25 | 21.720 | 22.050 | 21.460 | 21.740 | 14.537 | 712,902 |
| 2024-07-24 | 22.140 | 22.350 | 21.580 | 21.600 | 14.443 | 744,676 |
| 2024-07-23 | 22.720 | 22.800 | 22.190 | 22.190 | 14.838 | 705,143 |
| 2024-07-22 | 22.460 | 22.790 | 22.410 | 22.620 | 15.125 | 446,363 |
| 2024-07-19 | 22.090 | 22.810 | 22.080 | 22.540 | 15.072 | 552,623 |
| 2024-07-18 | 22.300 | 22.540 | 21.960 | 22.470 | 15.025 | 633,610 |
| 2024-07-17 | 22.610 | 22.760 | 22.330 | 22.360 | 14.952 | 651,186 |
| 2024-07-16 | 22.990 | 23.100 | 22.480 | 22.630 | 15.132 | 597,661 |
| 2024-07-15 | 23.420 | 23.470 | 22.730 | 22.790 | 15.239 | 919,522 |
| 2024-07-12 | 23.980 | 23.980 | 23.180 | 23.460 | 15.687 | 754,509 |
| 2024-07-11 | 23.230 | 23.490 | 23.010 | 23.430 | 15.667 | 826,439 |
| 2024-07-10 | 22.590 | 22.990 | 22.270 | 22.810 | 15.253 | 774,266 |
| 2024-07-09 | 22.530 | 22.800 | 21.960 | 22.740 | 15.206 | 1,045,238 |
| 2024-07-08 | 23.120 | 23.120 | 22.210 | 22.380 | 14.965 | 950,296 |
| 2024-07-05 | 22.260 | 23.120 | 21.930 | 23.060 | 15.420 | 1,185,764 |
| 2024-07-04 | 23.280 | 23.450 | 22.130 | 22.260 | 14.885 | 1,039,852 |
| 2024-07-03 | 23.420 | 23.740 | 23.160 | 23.160 | 15.486 | 577,467 |
| 2024-07-02 | 23.480 | 23.650 | 23.370 | 23.510 | 15.721 | 691,768 |
| 2024-07-01 | 23.130 | 23.610 | 22.990 | 23.580 | 15.767 | 739,319 |
| 2024-06-28 | 23.140 | 23.690 | 23.080 | 23.340 | 15.607 | 931,075 |
| 2024-06-27 | 23.690 | 23.800 | 23.060 | 23.080 | 15.433 | 1,053,723 |
| 2024-06-26 | 22.810 | 23.750 | 22.810 | 23.700 | 15.848 | 1,048,446 |
| 2024-06-25 | 22.800 | 23.250 | 22.720 | 22.800 | 15.246 | 1,180,356 |
| 2024-06-24 | 24.720 | 24.720 | 22.710 | 22.760 | 15.219 | 2,309,741 |
| 2024-06-21 | 24.700 | 25.080 | 24.270 | 24.730 | 16.536 | 725,584 |
| 2024-06-20 | 25.000 | 25.310 | 24.650 | 24.680 | 16.503 | 1,198,279 |
| 2024-06-19 | 25.110 | 25.120 | 24.610 | 24.880 | 16.637 | 937,911 |
| 2024-06-18 | 25.370 | 25.410 | 24.880 | 25.200 | 16.851 | 1,573,345 |
| 2024-06-17 | 38.280 | 38.720 | 38.020 | 38.140 | 16.898 | 1,545,084 |
| 2024-06-14 | 38.510 | 39.000 | 38.200 | 38.280 | 16.960 | 1,258,043 |
| 2024-06-13 | 38.720 | 39.290 | 38.320 | 38.800 | 17.190 | 1,352,561 |
| 2024-06-12 | 37.780 | 38.990 | 37.750 | 38.720 | 17.155 | 1,524,294 |
| 2024-06-11 | 36.740 | 37.900 | 36.570 | 37.780 | 16.738 | 1,651,033 |
| 2024-06-07 | 35.580 | 36.460 | 35.510 | 36.430 | 16.140 | 1,165,023 |
| 2024-06-06 | 36.980 | 37.080 | 35.000 | 35.300 | 15.639 | 1,599,594 |
| 2024-06-05 | 37.610 | 37.720 | 36.800 | 36.800 | 16.304 | 1,053,341 |
| 2024-06-04 | 38.420 | 38.420 | 37.220 | 37.430 | 16.583 | 1,542,589 |
| 2024-06-03 | 38.910 | 39.380 | 38.210 | 38.470 | 17.044 | 1,172,659 |
| 2024-05-31 | 38.500 | 39.270 | 38.350 | 39.180 | 17.358 | 1,263,424 |
| 2024-05-30 | 38.490 | 38.760 | 38.050 | 38.410 | 17.017 | 836,242 |
| 2024-05-29 | 38.100 | 38.790 | 38.000 | 38.500 | 17.057 | 1,030,068 |
| 2024-05-28 | 38.740 | 38.890 | 37.980 | 38.100 | 16.880 | 1,109,393 |
| 2024-05-27 | 38.450 | 38.850 | 38.160 | 38.850 | 17.212 | 1,174,262 |
| 2024-05-24 | 39.280 | 39.420 | 38.430 | 38.430 | 17.026 | 1,310,636 |
| 2024-05-23 | 39.890 | 40.190 | 38.650 | 38.850 | 17.212 | 1,660,257 |
| 2024-05-22 | 39.700 | 40.150 | 39.600 | 40.020 | 17.730 | 1,357,410 |
| 2024-05-21 | 39.480 | 40.500 | 39.150 | 39.710 | 17.593 | 2,195,048 |
| 2024-05-20 | 38.990 | 39.760 | 38.990 | 39.530 | 17.513 | 2,099,897 |
| 2024-05-17 | 38.740 | 38.980 | 38.150 | 38.950 | 17.256 | 1,760,643 |
| 2024-05-16 | 38.170 | 38.860 | 38.040 | 38.260 | 16.951 | 1,134,868 |
| 2024-05-15 | 38.730 | 38.750 | 37.930 | 38.010 | 16.840 | 1,693,078 |
| 2024-05-14 | 38.900 | 39.550 | 38.600 | 38.710 | 17.150 | 2,299,175 |
| 2024-05-13 | 38.650 | 39.920 | 38.580 | 39.060 | 17.305 | 2,309,229 |
| 2024-05-10 | 39.790 | 40.400 | 38.740 | 38.900 | 17.234 | 3,789,052 |
| 2024-05-09 | 41.000 | 42.160 | 39.740 | 40.070 | 17.753 | 5,348,496 |
| 2024-05-08 | 39.300 | 40.860 | 38.640 | 40.700 | 18.032 | 5,247,412 |
| 2024-05-07 | 38.000 | 40.600 | 37.700 | 39.700 | 17.589 | 4,244,760 |
| 2024-05-06 | 38.000 | 38.000 | 37.080 | 37.930 | 16.805 | 2,469,268 |
| 2024-04-30 | 36.220 | 37.270 | 35.980 | 37.250 | 16.503 | 2,638,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1160 CNY |
| 2025-05-20 | 0.1700 CNY |
| 2024-06-18 | 0.7400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.