Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 58.500 | 58.500 | 52.810 | 52.810 | 23.397 | 8,684,570 |
| 2023-05-04 | 57.000 | 59.900 | 56.400 | 58.680 | 25.998 | 7,112,774 |
| 2023-04-28 | 54.780 | 57.740 | 54.600 | 57.400 | 25.431 | 7,400,546 |
| 2023-04-27 | 53.470 | 58.500 | 53.470 | 55.640 | 24.651 | 9,126,220 |
| 2023-04-26 | 56.700 | 60.980 | 54.000 | 54.810 | 24.283 | 13,510,207 |
| 2023-04-25 | 49.830 | 55.500 | 49.830 | 55.500 | 24.589 | 12,625,296 |
| 2023-04-24 | 49.700 | 50.720 | 49.300 | 50.450 | 22.351 | 6,476,519 |
| 2023-04-21 | 51.530 | 52.700 | 49.510 | 49.710 | 22.024 | 8,847,058 |
| 2023-04-20 | 53.990 | 53.990 | 51.460 | 51.600 | 22.861 | 8,308,964 |
| 2023-04-19 | 54.540 | 55.120 | 53.660 | 54.020 | 23.933 | 7,285,443 |
| 2023-04-18 | 57.020 | 57.400 | 54.610 | 54.730 | 24.248 | 9,660,533 |
| 2023-04-17 | 63.000 | 63.000 | 57.330 | 57.330 | 25.400 | 13,126,896 |
| 2023-04-14 | 70.550 | 72.500 | 63.530 | 63.700 | 28.222 | 14,954,684 |
| 2023-04-13 | 70.680 | 72.200 | 67.790 | 70.500 | 31.234 | 13,539,353 |
| 2023-04-12 | 76.000 | 76.490 | 67.000 | 73.000 | 32.342 | 18,988,748 |
| 2023-04-11 | 68.500 | 88.830 | 66.810 | 82.000 | 36.329 | 24,664,957 |
| 2023-04-10 | 65.000 | 84.500 | 60.190 | 74.880 | 33.175 | 26,205,917 |
← NewerPage 15 of 15 · 857 trading days
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.