Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.080 | 8.080 | 7.930 | 7.960 | 7.796 | 4,376,340 |
| 2021-11-08 | 8.080 | 8.170 | 7.950 | 8.060 | 7.894 | 7,929,224 |
| 2021-11-05 | 7.900 | 8.130 | 7.880 | 8.090 | 7.924 | 9,680,768 |
| 2021-11-04 | 7.750 | 7.900 | 7.730 | 7.900 | 7.737 | 5,953,807 |
| 2021-11-03 | 7.810 | 7.860 | 7.680 | 7.750 | 7.591 | 4,043,531 |
| 2021-11-02 | 7.750 | 7.860 | 7.660 | 7.810 | 7.649 | 6,138,800 |
| 2021-11-01 | 7.850 | 7.860 | 7.620 | 7.740 | 7.581 | 6,109,500 |
| 2021-10-29 | 7.810 | 7.830 | 7.700 | 7.780 | 7.620 | 4,315,102 |
| 2021-10-28 | 7.850 | 7.930 | 7.700 | 7.760 | 7.600 | 3,391,187 |
| 2021-10-27 | 7.920 | 7.930 | 7.670 | 7.840 | 7.679 | 9,354,739 |
| 2021-10-26 | 8.020 | 8.030 | 7.920 | 7.990 | 7.826 | 5,685,876 |
| 2021-10-25 | 8.050 | 8.160 | 7.980 | 7.990 | 7.826 | 9,040,182 |
| 2021-10-22 | 8.220 | 8.380 | 8.000 | 8.030 | 7.865 | 6,523,419 |
| 2021-10-21 | 8.350 | 8.400 | 8.170 | 8.250 | 8.080 | 11,814,460 |
| 2021-10-20 | 8.200 | 8.520 | 8.080 | 8.390 | 8.217 | 11,605,024 |
| 2021-10-19 | 8.270 | 8.280 | 8.040 | 8.200 | 8.031 | 7,924,600 |
| 2021-10-18 | 8.420 | 8.480 | 8.130 | 8.220 | 8.051 | 12,220,862 |
| 2021-10-15 | 8.250 | 8.460 | 8.140 | 8.420 | 8.247 | 17,058,175 |
| 2021-10-14 | 7.880 | 8.230 | 7.820 | 8.160 | 7.992 | 18,278,933 |
← NewerPage 21 of 21 · 1,219 trading days
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.