Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.780	46.300	45.100	46.000	20.380	1,457,748
2023-10-31	45.850	46.390	45.390	45.780	20.282	1,258,503
2023-10-30	43.920	46.380	43.920	45.850	20.313	3,777,303
2023-10-27	42.030	44.220	41.850	43.670	19.348	2,091,301
2023-10-26	42.260	42.670	41.930	42.330	18.754	1,080,300
2023-10-25	42.200	42.940	42.140	42.680	18.909	1,580,805
2023-10-24	40.050	43.480	39.910	42.420	18.794	3,408,279
2023-10-23	41.800	41.800	39.420	39.700	17.589	2,147,939
2023-10-20	42.250	42.550	41.810	42.040	18.625	1,363,156
2023-10-19	43.120	43.490	42.320	42.350	18.763	1,694,692
2023-10-18	44.910	45.060	43.270	43.270	19.170	2,484,870
2023-10-17	45.510	46.180	43.990	45.040	19.955	3,113,587
2023-10-16	46.500	47.570	45.540	45.850	20.313	3,083,349
2023-10-13	46.510	47.780	46.230	46.760	20.717	2,663,946
2023-10-12	46.790	48.250	46.200	46.970	20.810	3,177,494
2023-10-11	45.760	47.490	45.760	46.570	20.632	4,239,519
2023-10-10	47.210	47.220	45.580	45.900	20.336	3,600,128
2023-10-09	45.950	48.780	44.880	47.680	21.124	4,915,244
2023-09-28	46.000	46.550	45.550	45.910	20.340	1,920,474
2023-09-27	45.010	46.650	45.010	46.290	20.508	2,930,825
2023-09-26	45.570	45.970	45.200	45.200	20.025	1,535,229
2023-09-25	45.000	45.940	45.000	45.570	20.189	1,744,795
2023-09-22	44.420	45.390	44.360	45.180	20.017	1,541,215
2023-09-21	45.310	45.520	44.600	44.860	19.875	1,459,835
2023-09-20	46.080	46.300	45.030	45.310	20.074	1,996,556
2023-09-19	45.550	46.570	45.300	45.800	20.291	2,336,197
2023-09-18	45.040	45.720	44.920	45.600	20.203	1,941,704
2023-09-15	44.200	45.640	44.080	45.030	19.950	2,154,650
2023-09-14	44.470	44.880	44.160	44.450	19.693	1,118,085
2023-09-13	45.700	45.940	44.160	44.480	19.706	1,972,455
2023-09-12	45.120	45.820	44.930	45.700	20.247	2,091,661
2023-09-11	44.890	45.760	44.390	45.260	20.052	2,155,237
2023-09-08	44.050	44.940	44.010	44.380	19.662	1,124,989
2023-09-07	44.900	45.110	44.240	44.240	19.600	1,358,952
2023-09-06	44.900	45.220	44.410	45.120	19.990	1,955,871
2023-09-05	44.990	45.430	44.710	45.020	19.946	1,666,944
2023-09-04	45.040	45.530	44.800	45.000	19.937	1,708,669
2023-09-01	44.800	45.450	44.290	44.980	19.928	2,475,371
2023-08-31	44.060	45.750	43.780	45.210	20.030	3,923,354
2023-08-30	43.790	44.950	43.650	44.500	19.715	3,632,929
2023-08-29	42.060	43.970	41.810	43.810	19.410	3,975,203
2023-08-28	45.990	45.990	42.000	42.280	18.732	4,133,368
2023-08-25	43.800	44.560	41.640	41.970	18.594	4,332,898
2023-08-24	46.650	46.800	43.500	44.360	19.653	5,701,928
2023-08-23	47.540	48.230	46.460	46.740	20.708	4,449,096
2023-08-22	50.250	50.500	46.230	47.020	20.832	7,021,088
2023-08-21	49.150	52.000	48.760	51.360	22.755	6,774,335
2023-08-18	52.260	52.490	50.750	50.750	22.484	7,529,296
2023-08-17	52.520	54.700	51.610	52.150	23.105	8,569,940
2023-08-16	56.990	56.990	52.580	53.470	23.689	16,041,541
2023-08-15	49.880	55.720	48.520	55.720	24.686	11,871,017
2023-08-14	50.880	53.000	49.800	50.650	22.440	8,374,162
2023-08-11	49.500	54.060	49.350	51.860	22.976	12,672,791
2023-08-10	49.500	50.980	48.460	50.090	22.192	9,109,906
2023-08-09	46.080	50.310	46.060	49.540	21.948	10,902,978
2023-08-08	46.000	47.300	45.220	46.720	20.699	3,904,970
2023-08-07	46.120	46.170	44.810	45.580	20.194	3,335,527
2023-08-04	47.020	47.290	46.100	46.170	20.455	4,007,483
2023-08-03	45.800	47.980	45.600	47.450	21.022	4,441,918
2023-08-02	46.210	46.230	45.600	45.830	20.305	1,248,089

← NewerPage 13 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.