Anhui Fengyuan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.060 | 5.080 | 4.970 | 4.990 | 4.817 | 5,239,960 |
| 2024-07-23 | 5.180 | 5.180 | 5.060 | 5.060 | 4.885 | 5,111,620 |
| 2024-07-22 | 5.110 | 5.200 | 5.100 | 5.160 | 4.981 | 4,465,250 |
| 2024-07-19 | 5.150 | 5.210 | 5.080 | 5.150 | 4.972 | 7,176,520 |
| 2024-07-18 | 5.160 | 5.300 | 5.070 | 5.240 | 5.059 | 8,306,784 |
| 2024-07-17 | 5.210 | 5.230 | 5.140 | 5.170 | 4.991 | 2,958,100 |
| 2024-07-16 | 5.280 | 5.280 | 5.120 | 5.200 | 5.020 | 5,594,440 |
| 2024-07-15 | 5.470 | 5.470 | 5.270 | 5.290 | 5.107 | 5,472,260 |
| 2024-07-12 | 5.470 | 5.490 | 5.380 | 5.420 | 5.232 | 5,205,100 |
| 2024-07-11 | 5.310 | 5.420 | 5.260 | 5.420 | 5.232 | 6,908,941 |
| 2024-07-10 | 5.270 | 5.300 | 5.180 | 5.190 | 5.010 | 4,236,420 |
| 2024-07-09 | 5.220 | 5.270 | 5.060 | 5.260 | 5.078 | 7,200,085 |
| 2024-07-08 | 5.370 | 5.390 | 5.200 | 5.220 | 5.039 | 4,939,060 |
| 2024-07-05 | 5.210 | 5.400 | 5.200 | 5.400 | 5.213 | 5,796,161 |
| 2024-07-04 | 5.430 | 5.430 | 5.230 | 5.230 | 5.049 | 6,003,601 |
| 2024-07-03 | 5.480 | 5.570 | 5.400 | 5.420 | 5.232 | 4,709,821 |
| 2024-07-02 | 5.470 | 5.540 | 5.440 | 5.480 | 5.290 | 4,738,291 |
| 2024-07-01 | 5.370 | 5.470 | 5.340 | 5.460 | 5.271 | 4,119,000 |
| 2024-06-28 | 5.380 | 5.480 | 5.360 | 5.380 | 5.194 | 4,646,100 |
| 2024-06-27 | 5.500 | 5.500 | 5.350 | 5.360 | 5.175 | 4,585,780 |
| 2024-06-26 | 5.300 | 5.510 | 5.270 | 5.500 | 5.310 | 6,722,700 |
| 2024-06-25 | 5.220 | 5.360 | 5.220 | 5.300 | 5.117 | 6,009,277 |
| 2024-06-24 | 5.430 | 5.430 | 5.200 | 5.200 | 5.020 | 7,235,943 |
| 2024-06-21 | 5.410 | 5.500 | 5.330 | 5.450 | 5.261 | 4,179,981 |
| 2024-06-20 | 5.470 | 5.590 | 5.410 | 5.420 | 5.232 | 5,917,100 |
| 2024-06-19 | 5.580 | 5.610 | 5.480 | 5.500 | 5.310 | 4,468,680 |
| 2024-06-18 | 5.560 | 5.600 | 5.510 | 5.570 | 5.377 | 4,437,035 |
| 2024-06-17 | 5.520 | 5.610 | 5.500 | 5.540 | 5.348 | 4,496,760 |
| 2024-06-14 | 5.590 | 5.630 | 5.500 | 5.560 | 5.368 | 5,086,004 |
| 2024-06-13 | 5.780 | 5.790 | 5.560 | 5.590 | 5.397 | 6,676,860 |
| 2024-06-12 | 5.660 | 5.780 | 5.640 | 5.770 | 5.570 | 6,491,440 |
| 2024-06-11 | 5.600 | 5.680 | 5.490 | 5.670 | 5.474 | 7,005,444 |
| 2024-06-07 | 5.470 | 5.660 | 5.460 | 5.610 | 5.416 | 10,393,820 |
| 2024-06-06 | 8.000 | 8.070 | 7.610 | 7.740 | 5.234 | 11,351,340 |
| 2024-06-05 | 8.240 | 8.250 | 8.010 | 8.010 | 5.416 | 7,496,861 |
| 2024-06-04 | 8.280 | 8.280 | 8.130 | 8.240 | 5.572 | 7,627,900 |
| 2024-06-03 | 8.550 | 8.570 | 8.210 | 8.270 | 5.592 | 10,049,060 |
| 2024-05-31 | 8.490 | 8.570 | 8.470 | 8.550 | 5.782 | 4,831,006 |
| 2024-05-30 | 8.520 | 8.680 | 8.470 | 8.510 | 5.755 | 9,687,160 |
| 2024-05-29 | 8.460 | 8.590 | 8.440 | 8.480 | 5.734 | 5,997,320 |
| 2024-05-28 | 8.690 | 8.700 | 8.460 | 8.470 | 5.727 | 8,774,780 |
| 2024-05-27 | 8.690 | 8.760 | 8.570 | 8.700 | 5.883 | 9,880,500 |
| 2024-05-24 | 8.650 | 8.830 | 8.650 | 8.690 | 5.876 | 6,962,340 |
| 2024-05-23 | 8.850 | 8.860 | 8.630 | 8.670 | 5.863 | 7,745,220 |
| 2024-05-22 | 8.820 | 8.910 | 8.800 | 8.850 | 5.984 | 6,215,790 |
| 2024-05-21 | 8.880 | 8.930 | 8.740 | 8.820 | 5.964 | 7,319,760 |
| 2024-05-20 | 8.700 | 9.090 | 8.690 | 8.860 | 5.991 | 14,600,180 |
| 2024-05-17 | 8.680 | 8.750 | 8.610 | 8.700 | 5.883 | 8,548,680 |
| 2024-05-16 | 8.810 | 8.880 | 8.660 | 8.700 | 5.883 | 11,008,340 |
| 2024-05-15 | 8.900 | 8.930 | 8.810 | 8.820 | 5.964 | 6,410,880 |
| 2024-05-14 | 8.800 | 8.870 | 8.780 | 8.840 | 5.978 | 7,825,161 |
| 2024-05-13 | 8.810 | 8.910 | 8.760 | 8.780 | 5.937 | 9,615,051 |
| 2024-05-10 | 8.920 | 9.030 | 8.820 | 8.840 | 5.978 | 13,147,120 |
| 2024-05-09 | 8.970 | 9.100 | 8.890 | 8.980 | 6.072 | 12,723,060 |
| 2024-05-08 | 8.860 | 9.050 | 8.850 | 8.990 | 6.079 | 15,443,633 |
| 2024-05-07 | 8.790 | 8.900 | 8.720 | 8.890 | 6.011 | 14,807,139 |
| 2024-05-06 | 8.640 | 8.930 | 8.560 | 8.860 | 5.991 | 18,055,940 |
| 2024-04-30 | 11.690 | 11.998 | 11.592 | 11.970 | 8.094 | 12,343,201 |
| 2024-04-29 | 11.452 | 11.690 | 11.452 | 11.662 | 7.886 | 12,533,899 |
| 2024-04-26 | 11.858 | 12.012 | 11.354 | 11.452 | 7.744 | 26,029,547 |
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.