Anhui Fengyuan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.760 | 5.830 | 5.620 | 5.730 | 5.730 | 8,171,560 |
| 2026-10-16 | 5.900 | 6.030 | 5.750 | 5.800 | 5.800 | 10,495,860 |
| 2026-10-15 | 5.920 | 5.970 | 5.830 | 5.850 | 5.850 | 9,387,820 |
| 2026-10-14 | 5.940 | 6.050 | 5.930 | 5.950 | 5.950 | 11,421,139 |
| 2026-10-13 | 5.950 | 6.010 | 5.750 | 5.960 | 5.960 | 11,587,780 |
| 2026-10-12 | 6.130 | 6.180 | 5.960 | 5.970 | 5.970 | 10,592,441 |
| 2026-10-09 | 6.030 | 6.170 | 5.930 | 6.160 | 6.160 | 14,054,320 |
| 2026-10-08 | 6.210 | 6.250 | 6.030 | 6.070 | 6.070 | 10,636,700 |
| 2026-09-30 | 6.100 | 6.170 | 6.080 | 6.110 | 6.110 | 7,456,660 |
| 2026-09-29 | 6.100 | 6.190 | 6.040 | 6.080 | 6.080 | 7,396,140 |
| 2026-09-28 | 6.120 | 6.160 | 6.030 | 6.100 | 6.100 | 8,331,516 |
| 2026-09-24 | 6.160 | 6.210 | 6.040 | 6.090 | 6.090 | 7,986,440 |
| 2026-09-23 | 6.200 | 6.360 | 6.140 | 6.170 | 6.170 | 11,274,620 |
| 2026-09-22 | 6.250 | 6.300 | 6.130 | 6.220 | 6.220 | 11,188,492 |
| 2026-09-21 | 6.020 | 6.360 | 5.990 | 6.300 | 6.300 | 15,245,060 |
| 2026-09-18 | 6.010 | 6.140 | 5.980 | 5.990 | 5.990 | 10,809,800 |
| 2026-09-17 | 5.950 | 6.020 | 5.890 | 6.010 | 6.010 | 10,152,616 |
| 2026-09-16 | 6.000 | 6.050 | 5.900 | 5.990 | 5.990 | 7,943,231 |
| 2026-09-15 | 6.220 | 6.220 | 5.980 | 6.000 | 6.000 | 12,388,420 |
| 2026-09-14 | 6.060 | 6.240 | 6.020 | 6.170 | 6.170 | 12,317,000 |
| 2026-09-11 | 6.210 | 6.240 | 6.040 | 6.080 | 6.080 | 8,591,400 |
| 2026-09-10 | 6.350 | 6.410 | 6.210 | 6.250 | 6.250 | 8,768,625 |
| 2026-09-09 | 6.440 | 6.470 | 6.360 | 6.410 | 6.410 | 11,779,126 |
| 2026-09-08 | 6.300 | 6.550 | 6.240 | 6.530 | 6.530 | 16,497,943 |
| 2026-09-07 | 6.240 | 6.300 | 6.210 | 6.270 | 6.270 | 7,713,901 |
| 2026-09-04 | 6.210 | 6.330 | 6.180 | 6.220 | 6.220 | 9,624,080 |
| 2026-09-03 | 6.340 | 6.410 | 6.180 | 6.200 | 6.200 | 10,550,940 |
| 2026-09-02 | 6.360 | 6.430 | 6.330 | 6.340 | 6.340 | 12,656,820 |
| 2026-09-01 | 6.330 | 6.460 | 6.300 | 6.410 | 6.410 | 11,515,000 |
| 2026-08-31 | 6.400 | 6.440 | 6.300 | 6.330 | 6.330 | 16,299,740 |
| 2026-08-28 | 6.490 | 6.530 | 6.360 | 6.450 | 6.450 | 20,271,119 |
| 2026-08-27 | 6.260 | 6.590 | 6.260 | 6.450 | 6.450 | 33,919,699 |
| 2026-08-26 | 6.180 | 6.410 | 6.140 | 6.290 | 6.290 | 32,484,561 |
| 2026-08-25 | 5.890 | 6.210 | 5.860 | 6.190 | 6.190 | 31,327,100 |
| 2026-08-24 | 6.040 | 6.090 | 5.860 | 5.920 | 5.920 | 25,857,783 |
| 2026-08-21 | 6.090 | 6.190 | 5.880 | 6.070 | 6.070 | 48,747,258 |
| 2026-08-20 | 6.500 | 6.730 | 6.090 | 6.250 | 6.250 | 81,612,453 |
| 2026-08-19 | 7.350 | 7.350 | 6.420 | 6.610 | 6.610 | 106,755,914 |
| 2026-08-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 10,575,760 |
| 2026-08-17 | 5.980 | 6.190 | 5.870 | 6.070 | 6.070 | 13,303,100 |
| 2026-08-14 | 5.930 | 6.050 | 5.870 | 5.940 | 5.940 | 9,633,630 |
| 2026-08-13 | 5.930 | 6.060 | 5.800 | 5.950 | 5.950 | 12,172,840 |
| 2026-08-12 | 5.890 | 5.980 | 5.840 | 5.940 | 5.940 | 9,974,414 |
| 2026-08-11 | 5.820 | 6.020 | 5.760 | 5.910 | 5.910 | 16,651,041 |
| 2026-08-10 | 5.620 | 5.850 | 5.620 | 5.840 | 5.840 | 16,733,988 |
| 2026-08-07 | 5.540 | 5.620 | 5.480 | 5.610 | 5.610 | 8,955,721 |
| 2026-08-06 | 5.510 | 5.560 | 5.450 | 5.560 | 5.560 | 6,811,878 |
| 2026-08-05 | 5.540 | 5.580 | 5.460 | 5.510 | 5.510 | 7,178,680 |
| 2026-08-04 | 5.550 | 5.640 | 5.520 | 5.540 | 5.540 | 6,354,880 |
| 2026-08-03 | 5.450 | 5.540 | 5.430 | 5.540 | 5.540 | 6,781,798 |
| 2026-07-31 | 5.400 | 5.460 | 5.370 | 5.460 | 5.460 | 7,352,180 |
| 2026-07-30 | 5.400 | 5.490 | 5.360 | 5.390 | 5.390 | 7,454,280 |
| 2026-07-29 | 5.350 | 5.460 | 5.340 | 5.420 | 5.420 | 7,089,481 |
| 2026-07-28 | 5.300 | 5.430 | 5.290 | 5.350 | 5.350 | 6,718,441 |
| 2026-07-27 | 5.200 | 5.370 | 5.180 | 5.320 | 5.320 | 6,464,753 |
| 2026-07-24 | 5.360 | 5.440 | 5.200 | 5.200 | 5.200 | 7,589,480 |
| 2026-07-23 | 5.260 | 5.410 | 5.210 | 5.390 | 5.390 | 8,910,820 |
| 2026-07-22 | 5.300 | 5.440 | 5.220 | 5.260 | 5.260 | 8,924,058 |
| 2026-07-21 | 5.460 | 5.480 | 5.210 | 5.320 | 5.320 | 11,306,299 |
| 2026-07-20 | 5.520 | 5.630 | 5.380 | 5.460 | 5.460 | 10,767,800 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-05-30 | 0.1000 CNY |
| 2024-06-07 | 0.1499 CNY |
| 2023-06-16 | 0.1000 CNY |
| 2022-07-05 | 0.1000 CNY |
| 2019-07-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.