Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.752	11.060	10.724	10.990	7.432	7,201,122
2024-04-24	10.612	10.780	10.528	10.780	7.290	4,876,605
2024-04-23	10.430	10.640	10.430	10.556	7.138	4,851,400
2024-04-22	10.360	10.542	10.290	10.416	7.043	4,158,706
2024-04-19	10.402	10.570	10.318	10.388	7.024	5,249,701
2024-04-18	10.822	10.822	10.458	10.458	7.072	5,826,700
2024-04-17	9.954	10.612	9.954	10.612	7.176	8,536,800
2024-04-16	10.486	10.514	9.842	9.856	6.665	9,458,401
2024-04-15	10.976	11.046	10.402	10.528	7.119	10,891,100
2024-04-12	11.004	11.116	10.948	10.976	7.422	4,065,299
2024-04-11	11.004	11.158	10.920	11.046	7.469	4,821,900
2024-04-10	11.368	11.368	10.906	11.018	7.450	6,968,200
2024-04-09	10.934	11.382	10.920	11.368	7.687	8,475,800
2024-04-08	11.284	11.298	10.948	10.962	7.413	5,959,900
2024-04-03	11.214	11.354	11.172	11.284	7.630	6,004,405
2024-04-02	11.200	11.284	11.088	11.284	7.630	6,464,201
2024-04-01	11.004	11.200	10.990	11.200	7.574	6,456,305
2024-03-29	10.822	10.990	10.766	10.990	7.432	3,289,720
2024-03-28	10.654	11.004	10.584	10.850	7.337	10,275,300
2024-03-27	10.780	11.144	10.724	10.878	7.356	11,704,899
2024-03-26	10.752	10.850	10.500	10.724	7.252	5,868,700
2024-03-25	10.948	11.046	10.766	10.794	7.299	6,187,400
2024-03-22	11.242	11.242	10.892	11.004	7.441	6,507,115
2024-03-21	11.284	11.382	11.130	11.242	7.602	5,417,801
2024-03-20	11.102	11.284	11.088	11.256	7.611	5,509,100
2024-03-19	11.200	11.298	11.116	11.130	7.526	5,262,602
2024-03-18	10.976	11.200	10.976	11.200	7.574	7,264,411
2024-03-15	10.836	10.962	10.794	10.962	7.413	5,581,300
2024-03-14	11.004	11.102	10.752	10.864	7.346	7,693,100
2024-03-13	10.934	10.948	10.696	10.850	7.337	7,005,010
2024-03-12	10.738	10.962	10.724	10.906	7.375	7,964,299
2024-03-11	10.542	10.724	10.472	10.724	7.252	6,470,218
2024-03-08	10.360	10.542	10.332	10.514	7.110	5,284,103
2024-03-07	10.416	10.570	10.374	10.374	7.015	5,986,303
2024-03-06	10.444	10.500	10.290	10.416	7.043	5,252,905
2024-03-05	10.542	10.542	10.290	10.402	7.034	6,801,599
2024-03-04	10.500	10.696	10.444	10.598	7.166	7,909,399
2024-03-01	10.514	10.626	10.402	10.528	7.119	6,945,020
2024-02-29	10.150	10.570	10.094	10.556	7.138	10,479,126
2024-02-28	10.990	11.270	10.262	10.276	6.949	15,403,199
2024-02-27	10.612	10.948	10.598	10.948	7.403	6,595,259
2024-02-26	10.542	10.906	10.444	10.696	7.233	9,855,300
2024-02-23	10.402	10.500	10.276	10.500	7.100	9,362,000
2024-02-22	10.136	10.332	10.080	10.332	6.987	10,425,450
2024-02-21	10.010	10.472	9.912	10.206	6.901	11,059,210
2024-02-20	9.926	10.206	9.730	10.178	6.882	10,777,152
2024-02-19	9.772	10.136	9.646	9.968	6.740	16,782,359
2024-02-08	8.820	9.604	8.750	9.604	6.494	18,028,623
2024-02-07	9.268	9.282	8.498	8.736	5.907	17,442,388
2024-02-06	8.596	9.464	8.344	9.198	6.220	13,677,800
2024-02-05	9.800	9.856	8.890	8.932	6.040	12,247,401
2024-02-02	10.444	10.626	9.548	9.884	6.684	8,528,001
2024-02-01	10.640	10.724	10.234	10.374	7.015	6,419,600
2024-01-31	11.214	11.242	10.598	10.654	7.204	8,048,700
2024-01-30	11.522	11.620	11.144	11.214	7.583	5,272,000
2024-01-29	11.998	12.110	11.564	11.564	7.820	6,110,500
2024-01-26	11.844	12.222	11.788	11.984	8.104	6,927,722
2024-01-25	11.382	11.872	11.326	11.844	8.009	7,351,591
2024-01-24	11.242	11.438	10.878	11.424	7.725	7,987,000
2024-01-23	11.340	11.410	11.004	11.228	7.592	6,879,223

← NewerPage 11 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.