Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.090	16.320	15.930	16.240	15.179	2,999,550
2022-02-07	15.650	16.150	15.650	16.090	15.039	3,137,200
2022-01-28	15.420	15.730	15.180	15.590	14.572	2,270,950
2022-01-27	15.990	16.080	15.360	15.410	14.403	2,310,190
2022-01-26	15.680	16.000	15.680	15.950	14.908	2,689,100
2022-01-25	16.640	16.780	15.680	15.680	14.656	4,084,750
2022-01-24	16.450	16.660	16.300	16.640	15.553	2,497,336
2022-01-21	16.900	17.030	16.410	16.460	15.385	3,962,316
2022-01-20	17.800	17.850	16.900	16.910	15.805	5,382,600
2022-01-19	17.770	17.960	17.600	17.730	16.572	3,217,050
2022-01-18	18.760	18.870	17.570	17.970	16.796	8,027,678
2022-01-17	19.490	19.630	18.630	18.770	17.544	6,367,250
2022-01-14	19.600	19.810	19.500	19.500	18.226	3,031,300
2022-01-13	20.110	20.130	19.620	19.630	18.348	4,234,790
2022-01-12	20.030	20.310	19.770	20.150	18.834	3,614,375
2022-01-11	20.050	20.650	19.900	20.180	18.862	5,659,175
2022-01-10	19.930	20.120	19.420	20.040	18.731	3,788,150
2022-01-07	20.120	20.300	20.000	20.000	18.693	3,198,000
2022-01-06	20.010	20.360	19.980	20.230	18.908	3,146,075
2022-01-05	21.270	21.340	20.150	20.210	18.890	7,294,850
2022-01-04	20.870	21.540	20.810	21.120	19.740	7,076,452
2021-12-31	20.680	20.980	20.520	20.830	19.469	4,278,000
2021-12-30	20.650	20.950	20.280	20.670	19.320	4,946,150
2021-12-29	20.700	20.990	20.560	20.720	19.366	3,446,800
2021-12-28	21.000	21.140	20.550	20.720	19.366	3,170,050
2021-12-27	20.650	21.000	20.520	20.880	19.516	4,143,951
2021-12-24	20.630	21.300	20.100	20.780	19.422	5,908,350
2021-12-23	20.890	20.920	20.400	20.440	19.105	4,629,703
2021-12-22	21.040	21.070	20.790	20.960	19.591	3,149,701
2021-12-21	20.760	21.280	20.700	21.080	19.703	3,462,618
2021-12-20	20.680	21.080	20.580	20.760	19.404	3,079,350
2021-12-17	21.060	21.100	20.690	20.750	19.394	3,860,800
2021-12-16	20.980	21.400	20.890	21.100	19.722	3,970,568
2021-12-15	21.600	21.640	21.010	21.090	19.712	5,043,150
2021-12-14	21.590	21.790	21.410	21.540	20.133	5,021,950
2021-12-13	21.630	21.760	21.350	21.570	20.161	5,930,700
2021-12-10	22.000	22.160	21.560	21.640	20.226	11,710,840
2021-12-09	21.110	23.300	21.020	22.650	21.170	17,976,779
2021-12-08	20.700	21.550	20.520	21.200	19.815	7,015,900
2021-12-07	20.520	20.730	20.500	20.670	19.320	3,022,936
2021-12-06	20.750	20.820	20.500	20.520	19.179	2,975,050
2021-12-03	20.550	20.890	20.280	20.750	19.394	4,116,850
2021-12-02	20.660	20.800	20.530	20.550	19.207	3,325,500
2021-12-01	21.290	21.290	20.560	20.660	19.310	4,461,583
2021-11-30	20.930	21.090	20.720	20.910	19.544	3,779,050
2021-11-29	20.610	21.490	20.500	21.020	19.647	4,934,690
2021-11-26	21.410	21.580	20.880	20.910	19.544	5,992,340
2021-11-25	21.420	21.860	21.390	21.500	20.095	6,047,950
2021-11-24	21.210	21.770	20.760	21.540	20.133	8,649,740
2021-11-23	21.410	21.640	21.310	21.320	19.927	5,445,200
2021-11-22	21.850	21.850	21.320	21.500	20.095	6,718,990
2021-11-19	21.700	22.200	21.560	21.840	20.413	6,806,250
2021-11-18	22.500	22.880	21.790	21.930	20.497	12,443,060
2021-11-17	22.350	23.200	21.700	22.920	21.423	15,675,640
2021-11-16	21.250	22.200	21.230	22.200	20.750	13,078,940
2021-11-15	20.870	21.550	20.800	21.370	19.974	6,739,774
2021-11-12	21.000	21.380	20.960	20.980	19.609	5,911,359
2021-11-11	21.750	22.100	21.030	21.210	19.824	10,424,940
2021-11-10	20.530	21.980	20.510	21.740	20.320	14,042,840
2021-11-09	20.200	20.790	20.020	20.480	19.142	5,705,150

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.2000 CNY
2024-06-05	0.2000 CNY
2023-05-31	0.1000 CNY
2022-06-13	0.3200 CNY
2021-07-05	0.0800 CNY
2020-06-30	0.2800 CNY
2019-06-04	0.6500 CNY

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