Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24.210 | 24.230 | 23.960 | 24.000 | 23.887 | 1,240,833 |
| 2025-10-23 | 24.300 | 24.400 | 23.910 | 24.210 | 24.096 | 1,121,972 |
| 2025-10-22 | 24.180 | 24.860 | 24.170 | 24.190 | 24.076 | 1,747,359 |
| 2025-10-21 | 24.020 | 24.450 | 23.930 | 24.370 | 24.255 | 1,499,935 |
| 2025-10-20 | 23.810 | 24.080 | 23.810 | 24.050 | 23.936 | 761,751 |
| 2025-10-17 | 24.030 | 24.270 | 23.710 | 23.740 | 23.628 | 1,191,479 |
| 2025-10-16 | 24.370 | 24.400 | 23.950 | 24.010 | 23.897 | 999,871 |
| 2025-10-15 | 24.200 | 24.400 | 23.910 | 24.360 | 24.245 | 1,083,987 |
| 2025-10-14 | 24.270 | 24.800 | 24.030 | 24.130 | 24.016 | 1,716,592 |
| 2025-10-13 | 23.610 | 24.540 | 23.610 | 24.140 | 24.026 | 2,141,241 |
| 2025-10-10 | 23.410 | 24.760 | 23.410 | 24.420 | 24.305 | 3,996,361 |
| 2025-10-09 | 23.470 | 23.760 | 23.310 | 23.430 | 23.319 | 1,647,773 |
| 2025-09-30 | 23.390 | 23.680 | 23.390 | 23.460 | 23.349 | 749,444 |
| 2025-09-29 | 23.390 | 23.670 | 22.980 | 23.400 | 23.289 | 1,497,446 |
| 2025-09-26 | 23.450 | 23.850 | 23.010 | 23.390 | 23.280 | 1,354,564 |
| 2025-09-25 | 23.810 | 23.980 | 23.450 | 23.510 | 23.399 | 1,324,457 |
| 2025-09-24 | 23.430 | 23.960 | 23.430 | 23.790 | 23.678 | 1,984,731 |
| 2025-09-23 | 23.920 | 23.990 | 23.110 | 23.610 | 23.498 | 2,189,865 |
| 2025-09-22 | 24.170 | 24.360 | 23.820 | 23.920 | 23.807 | 1,317,091 |
| 2025-09-19 | 24.420 | 24.480 | 23.990 | 24.180 | 24.066 | 1,667,849 |
| 2025-09-18 | 24.810 | 24.980 | 24.100 | 24.300 | 24.185 | 2,616,015 |
| 2025-09-17 | 25.050 | 25.060 | 24.660 | 24.850 | 24.733 | 2,009,087 |
| 2025-09-16 | 25.310 | 25.370 | 24.210 | 24.840 | 24.723 | 2,423,789 |
| 2025-09-15 | 25.100 | 25.100 | 24.610 | 24.960 | 24.842 | 1,460,278 |
| 2025-09-12 | 24.850 | 25.150 | 24.550 | 24.920 | 24.802 | 1,993,703 |
| 2025-09-11 | 24.910 | 24.910 | 24.260 | 24.800 | 24.683 | 1,876,421 |
| 2025-09-10 | 24.830 | 25.490 | 24.830 | 24.930 | 24.812 | 2,179,202 |
| 2025-09-09 | 25.250 | 25.260 | 24.700 | 24.840 | 24.723 | 1,818,750 |
| 2025-09-08 | 24.770 | 25.290 | 24.610 | 25.180 | 25.061 | 1,738,295 |
| 2025-09-05 | 24.410 | 24.850 | 24.170 | 24.750 | 24.633 | 1,623,830 |
| 2025-09-04 | 24.730 | 25.030 | 24.020 | 24.390 | 24.275 | 1,960,070 |
| 2025-09-03 | 25.180 | 25.400 | 24.550 | 24.730 | 24.613 | 1,871,096 |
| 2025-09-02 | 25.620 | 25.720 | 24.740 | 25.150 | 25.031 | 2,269,756 |
| 2025-09-01 | 24.900 | 26.000 | 24.900 | 25.620 | 25.499 | 2,709,664 |
| 2025-08-29 | 25.300 | 25.490 | 25.000 | 25.000 | 24.882 | 2,377,769 |
| 2025-08-28 | 25.310 | 25.650 | 24.410 | 25.150 | 25.031 | 3,391,927 |
| 2025-08-27 | 26.420 | 26.660 | 25.320 | 25.350 | 25.230 | 4,657,694 |
| 2025-08-26 | 26.480 | 27.480 | 26.260 | 26.470 | 26.345 | 4,930,835 |
| 2025-08-25 | 26.250 | 26.970 | 26.120 | 26.550 | 26.425 | 4,124,427 |
| 2025-08-22 | 26.130 | 26.280 | 25.840 | 26.130 | 26.007 | 3,563,810 |
| 2025-08-21 | 26.230 | 26.460 | 25.930 | 26.100 | 25.977 | 3,440,998 |
| 2025-08-20 | 26.570 | 26.570 | 26.000 | 26.230 | 26.106 | 4,520,812 |
| 2025-08-19 | 26.730 | 27.240 | 26.400 | 26.720 | 26.594 | 4,560,731 |
| 2025-08-18 | 26.860 | 27.350 | 26.600 | 26.720 | 26.594 | 5,736,828 |
| 2025-08-15 | 25.840 | 26.970 | 25.840 | 26.860 | 26.733 | 6,127,371 |
| 2025-08-14 | 26.270 | 26.960 | 25.720 | 25.860 | 25.738 | 6,084,843 |
| 2025-08-13 | 25.510 | 26.780 | 25.250 | 26.270 | 26.146 | 7,405,929 |
| 2025-08-12 | 25.600 | 25.980 | 25.150 | 25.510 | 25.390 | 3,270,289 |
| 2025-08-11 | 24.800 | 26.080 | 24.780 | 25.590 | 25.469 | 5,401,126 |
| 2025-08-08 | 24.680 | 24.990 | 24.280 | 24.910 | 24.792 | 3,618,355 |
| 2025-08-07 | 25.300 | 25.460 | 24.650 | 24.720 | 24.603 | 6,030,706 |
| 2025-08-06 | 26.330 | 26.410 | 25.020 | 25.260 | 25.141 | 8,646,251 |
| 2025-08-05 | 26.930 | 27.530 | 26.340 | 26.450 | 26.325 | 8,365,438 |
| 2025-08-04 | 25.770 | 27.490 | 25.260 | 26.930 | 26.803 | 12,047,394 |
| 2025-08-01 | 26.500 | 27.950 | 25.500 | 25.700 | 25.579 | 14,116,495 |
| 2025-07-31 | 25.350 | 27.560 | 25.000 | 26.550 | 26.425 | 13,583,741 |
| 2025-07-30 | 24.910 | 25.800 | 24.740 | 25.600 | 25.479 | 8,284,659 |
| 2025-07-29 | 24.980 | 25.800 | 24.470 | 25.170 | 25.051 | 7,315,581 |
| 2025-07-28 | 24.740 | 25.500 | 24.600 | 24.970 | 24.852 | 6,357,103 |
| 2025-07-25 | 23.920 | 26.320 | 23.750 | 24.720 | 24.603 | 9,695,763 |
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.