Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.000	39.000	36.730	39.000	17.279	1,863,686
2024-01-24	37.010	37.490	35.650	37.110	16.441	1,257,756
2024-01-23	37.490	37.490	36.360	36.840	16.322	1,643,768
2024-01-22	41.080	41.080	37.490	37.490	16.610	2,640,345
2024-01-19	41.900	41.900	40.800	41.080	18.200	765,444
2024-01-18	42.000	42.000	40.120	41.990	18.603	1,672,440
2024-01-17	43.320	43.410	41.740	41.780	18.510	1,003,849
2024-01-16	43.800	44.100	43.060	43.330	19.197	1,001,424
2024-01-15	43.920	43.920	43.920	43.920	19.458	0
2024-01-12	43.670	44.960	43.230	43.920	19.458	2,320,925
2024-01-11	42.800	44.200	42.660	43.700	19.361	1,422,303
2024-01-10	42.860	43.310	42.200	42.630	18.887	957,754
2024-01-09	43.120	43.980	42.640	42.800	18.962	984,280
2024-01-08	44.120	44.280	43.110	43.110	19.099	1,014,170
2024-01-05	44.640	44.890	43.930	44.150	19.560	1,130,813
2024-01-04	44.320	44.680	44.040	44.640	19.777	1,126,266
2024-01-03	44.180	44.750	44.010	44.330	19.640	1,659,587
2024-01-02	43.900	44.350	42.270	44.320	19.636	2,078,439
2023-12-29	42.870	45.700	42.510	43.960	19.476	3,151,475
2023-12-28	41.750	42.620	41.530	42.450	18.807	1,279,305
2023-12-27	41.520	42.000	41.080	41.650	18.453	896,307
2023-12-26	42.160	42.160	41.300	41.300	18.298	790,697
2023-12-25	42.220	42.380	41.860	42.200	18.696	681,085
2023-12-22	42.760	43.080	42.020	42.170	18.683	753,234
2023-12-21	42.410	43.110	41.680	42.950	19.029	1,124,724
2023-12-20	42.740	43.580	42.650	42.770	18.949	823,202
2023-12-19	42.680	42.980	42.300	42.650	18.896	643,112
2023-12-18	43.180	43.670	42.610	42.650	18.896	1,091,655
2023-12-15	43.580	43.890	43.240	43.310	19.188	870,037
2023-12-14	43.760	44.450	43.600	43.600	19.317	1,253,822
2023-12-13	43.860	44.470	43.700	43.910	19.454	1,310,345
2023-12-12	43.800	43.960	43.500	43.860	19.432	921,415
2023-12-11	43.400	43.780	42.580	43.740	19.379	1,205,219
2023-12-08	43.360	43.880	43.000	43.220	19.148	1,372,482
2023-12-07	44.230	44.340	43.400	43.400	19.228	1,626,483
2023-12-06	44.600	45.200	44.070	44.160	19.565	1,534,331
2023-12-05	45.250	45.660	44.600	44.600	19.760	1,391,280
2023-12-04	45.220	46.330	44.650	45.400	20.114	2,184,190
2023-12-01	44.910	45.600	44.640	45.040	19.955	1,503,299
2023-11-30	45.620	45.800	44.530	45.000	19.937	1,911,684
2023-11-29	46.390	46.390	45.480	45.600	20.203	2,229,220
2023-11-28	46.620	46.770	45.200	46.480	20.593	2,435,078
2023-11-27	47.610	47.650	46.500	46.600	20.646	2,794,547
2023-11-24	47.100	48.140	46.300	47.550	21.067	4,460,835
2023-11-23	46.500	48.630	46.500	47.410	21.005	4,871,219
2023-11-22	46.500	47.200	45.830	46.700	20.690	3,181,225
2023-11-21	47.110	47.470	46.620	46.710	20.694	2,565,449
2023-11-20	46.520	47.110	46.520	47.110	20.872	2,819,993
2023-11-17	46.140	46.680	46.090	46.490	20.597	2,247,617
2023-11-16	47.030	47.100	46.010	46.060	20.406	2,861,337
2023-11-15	47.130	47.200	46.680	47.020	20.832	2,199,785
2023-11-14	47.200	47.390	46.480	46.910	20.783	2,569,755
2023-11-13	46.820	47.230	46.360	47.230	20.925	2,876,722
2023-11-10	46.530	47.580	46.130	46.800	20.734	3,984,493
2023-11-09	47.600	48.100	46.350	46.660	20.672	5,396,543
2023-11-08	47.820	48.670	47.500	48.000	21.266	6,766,953
2023-11-07	48.860	48.860	47.380	48.190	21.350	9,435,367
2023-11-06	51.490	51.490	48.800	49.420	21.895	11,330,978
2023-11-03	46.790	50.950	45.640	50.950	22.573	8,813,685
2023-11-02	45.820	47.280	45.240	46.320	20.522	3,242,648

← NewerPage 12 of 15 · 857 trading daysOlder →

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.