Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.790	6.900	6.760	6.790	6.749	7,297,435
2022-11-02	6.720	6.970	6.680	6.880	6.839	9,995,348
2022-11-01	6.740	6.830	6.570	6.750	6.710	12,155,729
2022-10-31	6.890	6.890	6.500	6.690	6.650	20,231,560
2022-10-28	7.010	7.040	6.840	6.880	6.839	7,162,793
2022-10-27	6.970	7.040	6.900	7.010	6.968	8,080,494
2022-10-26	6.740	7.040	6.730	6.960	6.918	8,979,222
2022-10-25	6.880	6.880	6.650	6.720	6.680	7,808,556
2022-10-24	6.980	7.110	6.800	6.820	6.779	8,855,611
2022-10-21	6.980	7.100	6.930	7.030	6.988	7,933,200
2022-10-20	6.930	7.080	6.900	6.990	6.948	8,926,526
2022-10-19	7.070	7.120	6.920	6.990	6.948	7,192,770
2022-10-18	6.970	7.100	6.890	7.070	7.028	9,540,541
2022-10-17	6.880	7.050	6.840	6.970	6.928	7,397,721
2022-10-14	6.830	6.940	6.760	6.910	6.869	9,283,402
2022-10-13	6.650	6.850	6.540	6.780	6.739	8,124,021
2022-10-12	6.630	6.630	6.410	6.610	6.570	6,376,900
2022-10-11	6.650	6.700	6.540	6.550	6.511	6,881,555
2022-10-10	6.790	6.920	6.600	6.630	6.590	8,106,577
2022-09-30	6.750	6.900	6.700	6.790	6.749	16,421,591
2022-09-29	6.650	6.830	6.650	6.790	6.749	17,657,556
2022-09-28	6.580	6.770	6.530	6.640	6.600	11,358,451
2022-09-27	6.350	6.590	6.310	6.580	6.541	8,862,091
2022-09-26	6.380	6.400	6.210	6.350	6.312	5,461,534
2022-09-23	6.450	6.470	6.280	6.370	6.332	5,567,500
2022-09-22	6.490	6.550	6.430	6.430	6.391	5,562,000
2022-09-21	6.490	6.540	6.410	6.530	6.491	4,850,358
2022-09-20	6.440	6.580	6.440	6.490	6.451	4,181,886
2022-09-19	6.520	6.610	6.400	6.450	6.411	6,110,637
2022-09-16	6.670	6.780	6.490	6.490	6.451	7,454,080
2022-09-15	6.850	6.940	6.650	6.670	6.630	8,455,866
2022-09-14	6.820	6.840	6.710	6.810	6.769	6,483,881
2022-09-13	6.980	6.990	6.850	6.870	6.829	7,272,797
2022-09-09	6.920	6.970	6.860	6.930	6.888	4,202,720
2022-09-08	6.960	7.010	6.870	6.900	6.859	5,967,300
2022-09-07	7.060	7.100	6.940	6.960	6.918	7,011,902
2022-09-06	7.030	7.090	6.950	7.090	7.047	6,183,230
2022-09-05	6.990	7.100	6.930	7.010	6.968	6,474,725
2022-09-02	7.080	7.120	6.950	6.980	6.938	8,018,586
2022-09-01	7.170	7.200	7.020	7.060	7.018	9,501,896
2022-08-31	7.260	7.320	7.130	7.160	7.117	10,384,461
2022-08-30	7.200	7.390	7.140	7.260	7.216	13,745,590
2022-08-29	7.080	7.200	6.970	7.120	7.077	9,300,933
2022-08-26	6.950	7.200	6.950	7.080	7.038	11,418,506
2022-08-25	6.980	7.100	6.910	6.950	6.908	6,511,616
2022-08-24	6.990	7.120	6.950	6.970	6.928	10,145,642
2022-08-23	7.000	7.080	6.910	6.980	6.938	7,928,181
2022-08-22	6.800	7.060	6.760	7.030	6.988	11,280,346
2022-08-19	6.870	6.920	6.820	6.820	6.779	5,969,528
2022-08-18	6.930	6.930	6.800	6.870	6.829	6,106,806
2022-08-17	6.950	6.980	6.880	6.920	6.879	6,095,600
2022-08-16	6.970	6.980	6.900	6.930	6.888	5,970,306
2022-08-15	6.960	6.990	6.890	6.950	6.908	5,804,940
2022-08-12	7.030	7.030	6.940	6.940	6.898	4,486,694
2022-08-11	6.880	7.000	6.820	6.980	6.938	6,517,372
2022-08-10	6.920	6.970	6.830	6.840	6.799	7,120,188
2022-08-09	7.040	7.080	6.930	6.940	6.898	5,208,916
2022-08-08	7.030	7.150	7.020	7.040	6.998	7,423,136
2022-08-05	6.990	7.090	6.900	7.080	7.038	8,357,443
2022-08-04	7.000	7.010	6.860	6.940	6.898	7,138,762

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0500 CNY
2022-05-25	0.1000 CNY
2021-06-11	0.0200 CNY
2020-02-21	0.3000 CNY
2019-04-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.