Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.480	10.550	10.430	10.510	10.510	12,533,619
2025-10-24	10.550	10.550	10.380	10.420	10.420	10,412,964
2025-10-23	10.520	10.580	10.320	10.490	10.490	13,098,200
2025-10-22	10.610	10.700	10.530	10.550	10.550	9,500,307
2025-10-21	10.470	10.610	10.430	10.570	10.570	11,311,100
2025-10-20	10.410	10.500	10.390	10.460	10.460	11,996,706
2025-10-17	10.550	10.610	10.260	10.300	10.300	14,960,841
2025-10-16	10.470	10.620	10.400	10.470	10.470	12,462,528
2025-10-15	10.360	10.540	10.300	10.470	10.470	18,739,169
2025-10-14	10.430	10.480	10.220	10.270	10.270	16,556,200
2025-10-13	10.400	10.440	10.310	10.400	10.400	13,500,006
2025-10-10	10.540	10.640	10.490	10.600	10.600	15,135,031
2025-10-09	10.420	10.650	10.420	10.520	10.520	17,211,537
2025-09-30	10.400	10.450	10.320	10.400	10.400	10,981,511
2025-09-29	10.260	10.400	10.100	10.390	10.390	14,165,100
2025-09-26	10.260	10.320	10.060	10.260	10.260	12,633,845
2025-09-25	10.380	10.450	10.290	10.330	10.330	10,519,700
2025-09-24	10.190	10.450	10.190	10.400	10.400	11,590,432
2025-09-23	10.460	10.470	10.110	10.250	10.250	19,809,600
2025-09-22	10.570	10.800	10.450	10.490	10.490	20,964,854
2025-09-19	10.780	10.780	10.480	10.530	10.530	18,207,801
2025-09-18	10.630	10.910	10.580	10.740	10.740	31,416,435
2025-09-17	10.570	10.700	10.450	10.630	10.630	21,213,471
2025-09-16	10.580	10.580	10.390	10.450	10.450	12,288,531
2025-09-15	10.700	10.730	10.540	10.570	10.570	13,054,201
2025-09-12	10.590	10.740	10.510	10.640	10.640	15,010,983
2025-09-11	10.400	10.650	10.170	10.590	10.590	17,815,320
2025-09-10	10.440	10.570	10.390	10.490	10.490	12,337,153
2025-09-09	10.740	10.770	10.430	10.460	10.460	17,338,200
2025-09-08	10.630	10.720	10.570	10.680	10.680	14,806,699
2025-09-05	10.470	10.650	10.390	10.630	10.630	18,170,015
2025-09-04	10.550	10.680	10.360	10.480	10.480	20,161,817
2025-09-03	10.640	10.790	10.510	10.540	10.540	17,525,416
2025-09-02	10.940	10.950	10.600	10.640	10.640	25,891,943
2025-09-01	10.780	10.950	10.720	10.920	10.920	23,344,354
2025-08-29	10.820	10.930	10.750	10.800	10.800	20,700,200
2025-08-28	11.050	11.140	10.550	10.820	10.820	39,144,499
2025-08-27	11.530	11.580	11.060	11.060	11.060	46,610,895
2025-08-26	11.390	11.940	11.380	11.490	11.490	55,053,290
2025-08-25	11.400	11.470	11.280	11.450	11.450	40,608,897
2025-08-22	11.340	11.460	11.270	11.410	11.410	29,269,299
2025-08-21	11.330	11.520	11.300	11.360	11.360	38,156,999
2025-08-20	11.290	11.480	11.180	11.310	11.310	30,095,973
2025-08-19	11.250	11.660	11.250	11.310	11.310	40,843,044
2025-08-18	11.370	11.370	11.160	11.310	11.310	33,623,482
2025-08-15	11.200	11.360	11.110	11.290	11.290	26,168,201
2025-08-14	11.300	11.360	11.210	11.230	11.230	24,166,196
2025-08-13	11.220	11.400	11.130	11.260	11.260	32,626,386
2025-08-12	11.260	11.480	11.150	11.210	11.210	30,953,000
2025-08-11	11.060	11.250	11.060	11.200	11.200	20,303,571
2025-08-08	11.060	11.180	11.020	11.150	11.150	15,704,817
2025-08-07	11.290	11.360	11.040	11.080	11.080	24,802,736
2025-08-06	11.550	11.660	11.220	11.320	11.320	36,317,504
2025-08-05	11.250	11.560	11.240	11.550	11.550	38,337,010
2025-08-04	11.230	11.370	10.990	11.270	11.270	33,922,245
2025-08-01	11.380	11.710	11.300	11.340	11.340	37,010,010
2025-07-31	11.690	11.750	11.350	11.390	11.390	39,497,000
2025-07-30	11.780	11.950	11.600	11.730	11.730	45,403,744
2025-07-29	11.800	12.010	11.600	11.950	11.950	54,140,657
2025-07-28	12.000	12.290	11.760	11.810	11.810	45,981,912

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.1700 CNY
2022-05-27	0.1400 CNY
2021-06-04	0.0496 CNY
2020-07-15	0.0500 CNY

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