Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.870	7.890	7.750	7.860	7.698	5,155,457
2022-02-08	7.820	8.020	7.580	7.850	7.689	7,979,895
2022-02-07	7.580	7.850	7.470	7.820	7.659	9,659,190
2022-01-28	7.300	7.480	7.250	7.470	7.316	5,153,552
2022-01-27	7.400	7.430	7.200	7.260	7.111	7,505,221
2022-01-26	7.440	7.670	7.280	7.390	7.238	9,433,216
2022-01-25	7.870	7.870	7.370	7.440	7.287	13,503,363
2022-01-24	8.150	8.150	7.800	7.870	7.708	11,150,500
2022-01-21	8.230	8.300	8.070	8.110	7.943	8,664,736
2022-01-20	8.300	8.440	8.200	8.200	8.031	11,919,876
2022-01-19	8.270	8.390	8.250	8.290	8.119	9,358,718
2022-01-18	8.500	8.550	8.210	8.270	8.100	11,226,416
2022-01-17	8.430	8.590	8.360	8.480	8.306	14,976,314
2022-01-14	8.170	8.490	8.140	8.390	8.217	14,729,951
2022-01-13	8.330	8.390	8.180	8.220	8.051	10,110,567
2022-01-12	8.260	8.380	8.210	8.330	8.159	8,263,658
2022-01-11	8.220	8.340	8.200	8.230	8.061	6,527,744
2022-01-10	8.180	8.250	8.050	8.240	8.070	6,428,300
2022-01-07	8.150	8.330	8.110	8.150	7.982	9,600,157
2022-01-06	8.050	8.250	8.040	8.230	8.061	7,805,450
2022-01-05	8.250	8.270	8.060	8.100	7.933	8,116,100
2022-01-04	8.350	8.450	8.270	8.290	8.119	16,709,374
2021-12-31	8.150	8.300	8.140	8.240	8.070	7,678,996
2021-12-30	8.170	8.190	8.050	8.180	8.012	7,209,544
2021-12-29	8.150	8.300	8.100	8.120	7.953	6,528,000
2021-12-28	8.280	8.310	8.110	8.140	7.973	8,561,900
2021-12-27	8.320	8.410	8.260	8.300	8.129	12,980,100
2021-12-24	8.510	8.580	8.200	8.250	8.080	14,976,587
2021-12-23	8.660	8.660	8.510	8.530	8.355	26,593,934
2021-12-22	7.820	8.430	7.770	8.330	8.159	27,080,123
2021-12-21	7.840	7.840	7.760	7.820	7.659	3,796,900
2021-12-20	7.760	7.840	7.730	7.810	7.649	6,305,852
2021-12-17	7.860	7.860	7.760	7.760	7.600	4,194,980
2021-12-16	7.790	7.850	7.760	7.850	7.689	5,178,272
2021-12-15	7.810	7.860	7.770	7.800	7.640	4,844,500
2021-12-14	7.860	7.860	7.770	7.810	7.649	5,679,000
2021-12-13	7.880	7.980	7.820	7.860	7.698	9,054,541
2021-12-10	7.830	7.940	7.810	7.880	7.718	7,778,391
2021-12-09	7.840	7.880	7.800	7.830	7.669	4,221,711
2021-12-08	7.850	7.870	7.800	7.840	7.679	5,173,530
2021-12-07	7.850	7.890	7.780	7.810	7.649	3,792,368
2021-12-06	7.760	8.000	7.700	7.840	7.679	11,153,384
2021-12-03	7.780	7.820	7.670	7.760	7.600	7,112,032
2021-12-02	7.770	7.850	7.740	7.770	7.610	5,463,447
2021-12-01	7.920	7.920	7.780	7.860	7.698	5,716,188
2021-11-30	7.860	7.940	7.740	7.790	7.630	6,812,083
2021-11-29	7.940	7.990	7.800	7.850	7.689	8,475,283
2021-11-26	7.800	7.850	7.740	7.790	7.630	4,661,740
2021-11-25	7.800	7.880	7.750	7.830	7.669	7,682,617
2021-11-24	7.790	7.830	7.720	7.800	7.640	4,898,260
2021-11-23	7.810	7.850	7.700	7.810	7.649	6,648,702
2021-11-22	7.750	7.830	7.730	7.810	7.649	5,378,102
2021-11-19	7.880	7.880	7.700	7.760	7.600	8,498,860
2021-11-18	8.080	8.090	7.860	7.880	7.718	7,390,352
2021-11-17	8.040	8.150	7.980	8.090	7.924	6,380,022
2021-11-16	8.020	8.100	7.960	8.040	7.875	4,423,858
2021-11-15	7.940	8.200	7.920	8.030	7.865	8,607,560
2021-11-12	7.940	8.000	7.850	7.970	7.806	5,866,582
2021-11-11	7.950	8.050	7.920	7.960	7.796	4,206,402
2021-11-10	8.050	8.050	7.890	7.980	7.816	5,101,286

← NewerPage 20 of 21 · 1,219 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.