Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 35.900 | 36.350 | 35.570 | 36.220 | 16.047 | 1,961,045 |
| 2024-04-26 | 34.880 | 35.760 | 34.830 | 35.570 | 15.759 | 2,398,549 |
| 2024-04-25 | 36.700 | 36.700 | 34.910 | 35.050 | 15.529 | 3,586,166 |
| 2024-04-24 | 33.580 | 34.160 | 33.380 | 33.890 | 15.015 | 1,494,472 |
| 2024-04-23 | 33.980 | 34.550 | 33.250 | 33.850 | 14.997 | 2,292,757 |
| 2024-04-22 | 32.700 | 33.100 | 32.080 | 32.610 | 14.448 | 1,128,250 |
| 2024-04-19 | 30.900 | 33.370 | 30.450 | 32.800 | 14.532 | 2,313,588 |
| 2024-04-18 | 31.320 | 31.320 | 30.420 | 31.000 | 13.734 | 1,021,201 |
| 2024-04-17 | 29.850 | 31.310 | 29.850 | 31.190 | 13.818 | 1,297,752 |
| 2024-04-16 | 31.930 | 31.930 | 29.290 | 29.350 | 13.003 | 1,229,924 |
| 2024-04-15 | 33.340 | 33.480 | 31.000 | 31.700 | 14.044 | 1,771,921 |
| 2024-04-12 | 34.130 | 34.480 | 33.080 | 33.340 | 14.771 | 1,370,040 |
| 2024-04-11 | 34.500 | 35.260 | 34.130 | 34.160 | 15.134 | 1,890,137 |
| 2024-04-10 | 33.930 | 34.770 | 33.680 | 34.500 | 15.285 | 2,082,012 |
| 2024-04-09 | 32.600 | 33.940 | 32.500 | 33.920 | 15.028 | 1,361,057 |
| 2024-04-08 | 34.170 | 34.260 | 32.650 | 32.650 | 14.465 | 1,429,104 |
| 2024-04-03 | 34.400 | 34.400 | 33.600 | 34.150 | 15.130 | 824,457 |
| 2024-04-02 | 34.490 | 34.490 | 33.940 | 34.250 | 15.174 | 833,626 |
| 2024-04-01 | 33.500 | 34.360 | 33.500 | 34.360 | 15.223 | 1,358,006 |
| 2024-03-29 | 33.370 | 33.690 | 33.000 | 33.450 | 14.820 | 582,030 |
| 2024-03-28 | 33.450 | 34.180 | 32.300 | 33.400 | 14.798 | 1,377,625 |
| 2024-03-27 | 32.680 | 34.800 | 32.500 | 33.500 | 14.842 | 2,443,513 |
| 2024-03-26 | 32.950 | 33.500 | 32.310 | 32.720 | 14.496 | 1,193,662 |
| 2024-03-25 | 33.840 | 34.430 | 33.300 | 33.300 | 14.753 | 1,063,152 |
| 2024-03-22 | 35.340 | 35.340 | 34.120 | 34.220 | 15.161 | 1,284,941 |
| 2024-03-21 | 35.780 | 35.790 | 34.980 | 35.220 | 15.604 | 1,295,601 |
| 2024-03-20 | 35.240 | 35.530 | 35.000 | 35.490 | 15.724 | 1,104,145 |
| 2024-03-19 | 35.010 | 35.510 | 35.010 | 35.160 | 15.577 | 1,022,183 |
| 2024-03-18 | 34.790 | 35.330 | 34.550 | 35.290 | 15.635 | 1,239,413 |
| 2024-03-15 | 34.280 | 34.820 | 34.280 | 34.780 | 15.409 | 1,233,847 |
| 2024-03-14 | 35.000 | 35.860 | 34.410 | 34.530 | 15.298 | 2,456,327 |
| 2024-03-13 | 34.260 | 34.750 | 33.900 | 34.550 | 15.307 | 1,377,785 |
| 2024-03-12 | 33.830 | 34.450 | 33.800 | 34.450 | 15.263 | 1,901,565 |
| 2024-03-11 | 33.000 | 33.630 | 32.840 | 33.630 | 14.900 | 1,222,760 |
| 2024-03-08 | 33.200 | 33.550 | 32.750 | 32.990 | 14.616 | 1,261,896 |
| 2024-03-07 | 33.300 | 33.850 | 32.640 | 32.880 | 14.567 | 1,346,349 |
| 2024-03-06 | 33.220 | 33.560 | 32.400 | 33.300 | 14.753 | 1,354,801 |
| 2024-03-05 | 34.720 | 34.830 | 33.030 | 33.420 | 14.806 | 2,388,057 |
| 2024-03-04 | 34.850 | 35.460 | 34.330 | 35.030 | 15.520 | 1,228,562 |
| 2024-03-01 | 35.180 | 35.180 | 34.410 | 34.820 | 15.427 | 1,806,131 |
| 2024-02-29 | 34.010 | 35.630 | 34.010 | 35.200 | 15.595 | 2,302,605 |
| 2024-02-28 | 35.930 | 37.490 | 34.580 | 34.770 | 15.405 | 3,409,949 |
| 2024-02-27 | 34.240 | 36.270 | 34.190 | 36.000 | 15.950 | 2,078,845 |
| 2024-02-26 | 33.880 | 35.190 | 33.680 | 34.650 | 15.351 | 2,165,983 |
| 2024-02-23 | 33.300 | 33.820 | 32.700 | 33.790 | 14.970 | 1,569,522 |
| 2024-02-22 | 32.500 | 33.270 | 32.300 | 33.240 | 14.727 | 1,363,276 |
| 2024-02-21 | 32.310 | 33.330 | 31.660 | 32.500 | 14.399 | 2,065,915 |
| 2024-02-20 | 32.000 | 32.980 | 31.340 | 32.320 | 14.319 | 1,528,384 |
| 2024-02-19 | 31.690 | 32.100 | 31.000 | 32.000 | 14.177 | 1,909,991 |
| 2024-02-08 | 29.290 | 31.450 | 28.840 | 31.020 | 13.743 | 2,006,058 |
| 2024-02-07 | 30.120 | 31.050 | 27.930 | 29.280 | 12.972 | 2,124,085 |
| 2024-02-06 | 29.400 | 30.920 | 26.550 | 30.220 | 13.389 | 2,269,061 |
| 2024-02-05 | 32.620 | 32.620 | 29.480 | 29.480 | 13.061 | 1,856,173 |
| 2024-02-02 | 34.830 | 35.380 | 31.730 | 32.750 | 14.510 | 1,723,816 |
| 2024-02-01 | 34.830 | 35.650 | 34.300 | 35.010 | 15.511 | 721,327 |
| 2024-01-31 | 36.800 | 37.280 | 34.830 | 34.830 | 15.431 | 1,134,526 |
| 2024-01-30 | 38.060 | 38.550 | 36.500 | 36.870 | 16.335 | 1,099,929 |
| 2024-01-29 | 39.900 | 40.470 | 38.330 | 38.700 | 17.146 | 1,531,836 |
| 2024-01-26 | 39.000 | 42.720 | 38.570 | 39.760 | 17.615 | 3,586,843 |
| 2024-01-25 | 37.000 | 39.000 | 36.730 | 39.000 | 17.279 | 1,863,686 |
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.