Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.920	7.050	6.880	6.930	6.888	7,800,067
2022-08-02	7.170	7.170	6.840	6.920	6.879	13,896,203
2022-08-01	7.230	7.280	7.110	7.210	7.167	6,781,200
2022-07-29	7.240	7.310	7.220	7.270	7.226	9,033,859
2022-07-28	7.370	7.420	7.220	7.240	7.197	14,714,029
2022-07-27	7.410	7.440	7.310	7.370	7.326	10,501,070
2022-07-26	7.470	7.560	7.390	7.450	7.405	10,278,150
2022-07-25	7.460	7.580	7.420	7.500	7.455	13,466,637
2022-07-22	7.440	7.590	7.370	7.410	7.366	16,873,476
2022-07-21	7.320	7.500	7.280	7.440	7.395	24,157,384
2022-07-20	7.130	7.270	7.130	7.190	7.147	8,146,870
2022-07-19	7.240	7.270	7.110	7.150	7.107	9,157,893
2022-07-18	7.220	7.270	7.150	7.220	7.177	8,654,971
2022-07-15	7.210	7.340	7.110	7.220	7.177	11,472,825
2022-07-14	7.240	7.350	7.190	7.210	7.167	8,390,582
2022-07-13	7.210	7.250	7.120	7.200	7.157	9,190,916
2022-07-12	7.380	7.450	7.110	7.210	7.167	14,611,758
2022-07-11	7.350	7.560	7.250	7.290	7.246	28,122,949
2022-07-08	6.960	7.100	6.940	7.080	7.038	7,644,408
2022-07-07	6.990	7.040	6.890	6.940	6.898	6,497,727
2022-07-06	7.040	7.100	6.960	6.990	6.948	5,893,987
2022-07-05	7.110	7.170	7.030	7.080	7.038	8,121,549
2022-07-04	6.960	7.120	6.960	7.110	7.067	11,045,615
2022-07-01	6.980	7.030	6.900	7.020	6.978	4,634,492
2022-06-30	6.990	7.010	6.890	6.930	6.888	5,878,700
2022-06-29	7.060	7.120	6.940	6.950	6.908	8,420,000
2022-06-28	6.950	7.070	6.890	7.050	7.008	7,996,633
2022-06-27	6.960	7.050	6.960	6.980	6.938	6,217,294
2022-06-24	6.950	7.020	6.920	6.960	6.918	6,378,600
2022-06-23	7.000	7.080	6.930	6.970	6.928	7,545,975
2022-06-22	7.060	7.180	7.000	7.040	6.998	7,847,574
2022-06-21	7.020	7.200	6.980	7.100	7.057	12,860,625
2022-06-20	6.820	7.050	6.780	7.020	6.978	12,032,420
2022-06-17	6.860	6.900	6.750	6.820	6.779	6,104,443
2022-06-16	6.810	6.930	6.760	6.860	6.819	6,799,890
2022-06-15	6.770	6.860	6.650	6.820	6.779	8,000,655
2022-06-14	6.790	6.790	6.610	6.740	6.700	7,016,021
2022-06-13	6.710	6.810	6.700	6.810	6.769	6,175,864
2022-06-10	6.710	6.810	6.710	6.760	6.719	6,486,836
2022-06-09	6.800	6.830	6.700	6.740	6.700	7,085,800
2022-06-08	6.850	6.870	6.720	6.760	6.719	7,553,800
2022-06-07	6.740	6.880	6.690	6.870	6.829	8,956,334
2022-06-06	6.730	6.760	6.660	6.730	6.690	8,738,600
2022-06-02	6.880	6.880	6.680	6.720	6.680	7,007,568
2022-06-01	6.750	6.880	6.730	6.870	6.829	6,176,311
2022-05-31	6.710	6.800	6.600	6.780	6.739	6,529,520
2022-05-30	6.730	6.800	6.680	6.710	6.670	6,613,416
2022-05-27	6.840	6.860	6.720	6.740	6.700	6,646,977
2022-05-26	6.830	6.850	6.700	6.840	6.799	6,294,964
2022-05-25	6.730	6.860	6.730	6.800	6.759	7,371,216
2022-05-24	7.080	7.140	6.800	6.820	6.680	12,928,655
2022-05-23	7.190	7.210	7.010	7.120	6.974	10,051,684
2022-05-20	7.260	7.370	7.050	7.100	6.954	19,733,580
2022-05-19	6.980	7.410	6.930	7.280	7.130	23,341,001
2022-05-18	6.990	7.080	6.930	6.970	6.827	8,632,991
2022-05-17	7.000	7.060	6.880	6.960	6.817	11,874,366
2022-05-16	7.210	7.390	7.050	7.060	6.915	16,438,264
2022-05-13	6.950	7.200	6.950	7.160	7.013	24,408,498
2022-05-12	6.630	6.940	6.620	6.900	6.758	15,882,172
2022-05-11	7.010	7.170	6.700	6.730	6.592	26,364,561

← NewerPage 18 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.