Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	47.000	47.450	46.160	46.210	20.473	1,833,772
2023-07-31	45.560	48.880	45.550	47.180	20.903	3,377,715
2023-07-28	45.710	45.850	44.950	45.620	20.212	1,659,024
2023-07-27	46.920	47.400	45.550	45.660	20.229	1,944,205
2023-07-26	47.220	47.430	46.810	46.960	20.805	1,301,137
2023-07-25	46.490	47.080	46.220	47.070	20.854	1,889,594
2023-07-24	46.100	47.270	45.830	46.080	20.415	1,944,766
2023-07-21	46.000	48.180	45.890	46.590	20.641	3,361,337
2023-07-20	46.950	47.460	46.030	46.030	20.393	1,951,118
2023-07-19	46.760	47.790	46.150	47.110	20.872	1,852,883
2023-07-18	46.740	46.800	46.120	46.720	20.699	1,128,285
2023-07-17	46.780	46.880	46.050	46.730	20.703	1,300,841
2023-07-14	46.920	47.290	46.830	46.840	20.752	1,369,696
2023-07-13	47.000	47.600	46.920	46.950	20.801	2,227,133
2023-07-12	46.420	48.200	46.110	47.100	20.867	3,724,464
2023-07-11	46.200	47.530	46.200	46.600	20.646	2,335,816
2023-07-10	46.210	46.770	45.650	46.460	20.584	2,899,559
2023-07-07	44.960	47.150	44.570	46.140	20.442	2,977,984
2023-07-06	45.720	45.950	45.030	45.070	19.968	1,129,234
2023-07-05	45.600	46.050	45.300	45.720	20.256	961,800
2023-07-04	45.590	46.140	45.410	45.700	20.247	1,004,644
2023-07-03	45.580	45.960	45.220	45.590	20.198	968,375
2023-06-30	45.290	45.810	45.000	45.580	20.194	1,048,321
2023-06-29	44.530	45.590	44.120	45.290	20.065	1,504,520
2023-06-28	44.700	44.830	43.750	44.520	19.724	1,267,523
2023-06-27	44.010	44.770	43.880	44.520	19.724	1,100,868
2023-06-26	44.940	44.990	43.880	44.010	19.498	1,688,925
2023-06-21	46.140	46.410	44.880	44.990	19.932	1,750,786
2023-06-20	46.820	46.820	46.110	46.150	20.446	1,606,003
2023-06-19	47.400	47.400	46.600	46.830	20.748	1,610,859
2023-06-16	47.190	47.540	47.000	47.210	20.916	1,388,349
2023-06-15	46.550	47.180	46.500	47.180	20.903	1,782,418
2023-06-14	47.000	47.110	46.440	46.530	20.615	1,423,650
2023-06-13	46.650	47.200	46.330	46.880	20.770	1,799,255
2023-06-12	46.030	46.780	46.020	46.640	20.663	2,052,669
2023-06-09	46.960	46.990	45.840	45.980	20.371	3,574,908
2023-06-08	49.190	49.800	46.820	47.100	20.867	3,744,031
2023-06-07	49.000	49.800	49.000	49.530	21.944	1,766,066
2023-06-06	51.400	51.400	49.180	49.210	21.802	3,540,549
2023-06-05	50.480	51.670	49.920	51.380	22.763	3,123,817
2023-06-02	50.130	50.480	49.780	50.480	22.365	1,949,311
2023-06-01	50.200	50.380	49.300	50.150	22.219	2,238,783
2023-05-31	50.200	51.790	50.020	50.210	22.245	2,932,021
2023-05-30	50.370	50.950	49.560	50.560	22.400	2,555,305
2023-05-29	50.270	51.000	50.000	50.570	22.405	2,370,650
2023-05-26	51.300	51.760	50.000	50.290	22.281	3,285,194
2023-05-25	52.200	52.860	50.810	51.790	22.945	4,522,645
2023-05-24	50.980	52.990	50.170	52.590	23.300	5,580,950
2023-05-23	51.620	53.830	51.600	52.050	23.060	7,147,800
2023-05-22	50.110	51.600	49.980	51.400	22.772	4,523,009
2023-05-19	49.660	50.550	48.770	50.350	22.307	4,139,172
2023-05-18	50.760	50.760	49.300	49.610	21.979	3,941,156
2023-05-17	50.000	51.020	49.110	50.900	22.551	4,793,458
2023-05-16	49.700	50.940	49.210	49.970	22.139	3,576,325
2023-05-15	49.190	49.880	48.930	49.850	22.086	2,266,317
2023-05-12	49.730	50.350	48.860	49.370	21.873	3,076,300
2023-05-11	50.650	50.940	49.590	49.690	22.015	3,205,133
2023-05-10	51.810	51.830	49.300	50.420	22.338	4,242,200
2023-05-09	51.090	52.600	50.230	51.850	22.972	6,144,821
2023-05-08	52.880	53.100	50.680	50.920	22.560	7,804,769

← NewerPage 14 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.