Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.580	7.240	6.530	7.070	6.925	31,219,798
2022-05-09	6.500	6.630	6.460	6.580	6.445	10,775,271
2022-05-06	6.350	6.480	6.300	6.430	6.298	7,469,052
2022-05-05	6.280	6.540	6.240	6.480	6.347	10,377,100
2022-04-29	6.200	6.330	6.190	6.300	6.170	9,825,685
2022-04-28	6.210	6.300	6.100	6.150	6.024	9,781,747
2022-04-27	5.970	6.300	5.920	6.270	6.141	13,647,112
2022-04-26	6.310	6.350	5.860	6.070	5.945	18,910,145
2022-04-25	6.180	6.350	6.110	6.260	6.131	21,001,774
2022-04-22	6.110	6.190	6.010	6.160	6.033	10,570,893
2022-04-21	6.310	6.400	6.100	6.110	5.984	13,502,270
2022-04-20	6.480	6.520	6.280	6.280	6.151	13,564,918
2022-04-19	6.530	6.640	6.460	6.480	6.347	10,724,721
2022-04-18	6.740	6.740	6.500	6.510	6.376	13,702,106
2022-04-15	6.750	6.860	6.590	6.790	6.650	11,419,041
2022-04-14	6.950	6.980	6.770	6.780	6.641	12,351,086
2022-04-13	7.050	7.070	6.770	6.900	6.758	16,478,600
2022-04-12	7.020	7.140	6.900	7.130	6.983	18,148,314
2022-04-11	7.400	7.480	6.980	7.000	6.856	23,562,670
2022-04-08	7.650	7.790	7.200	7.500	7.346	36,920,221
2022-04-07	7.600	8.180	7.510	7.820	7.659	61,002,254
2022-04-06	7.150	7.770	7.070	7.500	7.346	51,415,846
2022-04-01	7.160	7.230	7.030	7.060	6.915	14,799,207
2022-03-31	6.760	7.250	6.730	7.220	7.071	32,907,237
2022-03-30	7.000	7.080	6.850	6.880	6.738	13,569,166
2022-03-29	6.790	6.890	6.690	6.880	6.738	12,763,802
2022-03-28	6.730	6.890	6.680	6.790	6.650	15,602,992
2022-03-25	6.880	6.910	6.760	6.780	6.641	11,417,486
2022-03-24	6.730	6.930	6.670	6.860	6.719	16,183,022
2022-03-23	6.760	7.060	6.720	6.780	6.641	13,985,646
2022-03-22	6.840	6.840	6.660	6.770	6.631	11,188,220
2022-03-21	6.880	6.960	6.740	6.850	6.709	17,931,518
2022-03-18	6.890	7.090	6.750	6.920	6.778	17,573,158
2022-03-17	6.800	7.170	6.800	6.860	6.719	19,000,260
2022-03-16	6.940	6.990	6.510	6.790	6.650	21,274,938
2022-03-15	7.100	7.200	6.820	6.820	6.680	23,725,117
2022-03-14	7.230	7.290	6.800	7.120	6.974	47,876,513
2022-03-11	6.470	7.130	6.410	7.130	6.983	36,238,298
2022-03-10	6.390	6.490	6.320	6.480	6.347	6,992,503
2022-03-09	6.410	6.500	5.980	6.260	6.131	11,066,220
2022-03-08	6.540	6.580	6.360	6.390	6.259	7,278,353
2022-03-07	6.650	6.730	6.510	6.550	6.415	7,162,323
2022-03-04	6.700	6.820	6.660	6.680	6.543	9,139,643
2022-03-03	6.730	6.750	6.660	6.690	6.552	5,898,475
2022-03-02	6.580	6.720	6.580	6.710	6.572	7,222,028
2022-03-01	6.720	6.770	6.630	6.670	6.533	9,028,920
2022-02-28	6.520	6.710	6.400	6.700	6.562	18,552,311
2022-02-25	6.420	6.620	6.410	6.510	6.376	11,795,190
2022-02-24	6.530	6.630	6.340	6.380	6.249	18,599,586
2022-02-23	6.580	6.610	6.500	6.530	6.396	15,646,402
2022-02-22	6.710	6.720	6.600	6.600	6.464	11,057,517
2022-02-21	6.750	6.820	6.670	6.750	6.611	13,256,607
2022-02-18	6.460	6.780	6.400	6.680	6.543	24,525,796
2022-02-17	6.700	6.700	6.310	6.490	6.357	38,746,719
2022-02-16	7.440	7.530	6.780	6.820	6.680	53,255,269
2022-02-15	7.600	7.630	7.400	7.450	7.297	11,023,328
2022-02-14	7.670	7.770	7.570	7.620	7.463	4,598,746
2022-02-11	7.900	7.900	7.620	7.640	7.483	6,008,048
2022-02-10	7.860	7.930	7.810	7.860	7.698	3,103,252
2022-02-09	7.870	7.890	7.750	7.860	7.698	5,155,457

← NewerPage 19 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.