Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.054	12.068	11.256	11.312	7.649	6,706,341
2024-01-19	12.180	12.278	12.054	12.054	8.151	4,030,200
2024-01-18	12.474	12.502	11.886	12.166	8.227	8,124,720
2024-01-17	12.670	12.796	12.460	12.474	8.435	4,360,300
2024-01-16	12.852	12.852	12.530	12.754	8.624	4,497,800
2024-01-15	12.824	12.908	12.712	12.852	8.691	3,863,900
2024-01-12	12.936	13.034	12.810	12.810	8.662	3,833,100
2024-01-11	12.880	12.992	12.824	12.950	8.757	3,720,400
2024-01-10	12.992	13.034	12.810	12.894	8.719	3,594,900
2024-01-09	13.020	13.118	12.922	13.006	8.795	3,803,500
2024-01-08	13.132	13.216	12.964	12.978	8.776	3,667,764
2024-01-05	13.300	13.342	13.174	13.202	8.927	5,869,000
2024-01-04	13.314	13.356	13.230	13.328	9.012	3,638,570
2024-01-03	13.202	13.440	13.188	13.300	8.994	5,113,600
2024-01-02	13.090	13.356	13.090	13.230	8.946	7,043,800
2023-12-29	12.978	13.132	12.964	13.118	8.870	4,871,200
2023-12-28	12.880	13.048	12.740	13.020	8.804	5,543,000
2023-12-27	12.796	12.894	12.740	12.838	8.681	3,896,600
2023-12-26	12.880	13.006	12.796	12.796	8.653	5,445,508
2023-12-25	12.908	13.020	12.712	12.824	8.672	8,003,300
2023-12-22	13.258	13.272	13.020	13.048	8.823	4,880,500
2023-12-21	13.244	13.300	12.992	13.272	8.975	4,671,100
2023-12-20	13.370	13.496	13.300	13.300	8.994	4,426,500
2023-12-19	13.496	13.496	13.202	13.314	9.003	5,691,606
2023-12-18	13.594	13.734	13.412	13.454	9.098	5,853,800
2023-12-15	13.804	13.832	13.552	13.580	9.183	6,098,011
2023-12-14	13.916	14.098	13.818	13.818	9.344	7,278,411
2023-12-13	13.790	14.168	13.706	13.958	9.438	11,280,099
2023-12-12	13.776	13.916	13.734	13.776	9.315	5,116,399
2023-12-11	13.608	13.846	13.552	13.776	9.315	7,883,500
2023-12-08	13.832	13.930	13.678	13.706	9.268	8,485,700
2023-12-07	14.126	14.196	13.832	13.846	9.363	8,487,700
2023-12-06	14.238	14.336	14.112	14.196	9.599	6,187,881
2023-12-05	14.308	14.420	14.182	14.196	9.599	7,264,791
2023-12-04	14.434	14.532	14.252	14.336	9.694	8,942,280
2023-12-01	14.364	14.700	14.322	14.420	9.751	9,776,300
2023-11-30	14.266	14.420	14.112	14.392	9.732	8,568,300
2023-11-29	14.518	14.616	14.266	14.294	9.666	9,329,200
2023-11-28	14.448	14.630	14.154	14.630	9.893	13,673,716
2023-11-27	14.952	14.980	14.420	14.448	9.770	20,095,646
2023-11-24	14.630	14.868	14.476	14.700	9.940	21,041,236
2023-11-23	14.294	14.616	14.280	14.588	9.865	16,238,836
2023-11-22	14.266	14.448	14.196	14.308	9.675	10,916,857
2023-11-21	14.224	14.364	14.154	14.266	9.647	7,800,900
2023-11-20	14.252	14.462	14.182	14.210	9.609	9,049,902
2023-11-17	13.902	14.266	13.902	14.238	9.628	7,069,200
2023-11-16	14.126	14.196	13.930	13.944	9.429	6,483,300
2023-11-15	14.210	14.252	14.042	14.140	9.562	6,511,800
2023-11-14	14.112	14.308	14.098	14.126	9.552	5,729,500
2023-11-13	14.238	14.294	14.028	14.140	9.562	5,287,100
2023-11-10	14.084	14.336	13.972	14.182	9.590	6,722,771
2023-11-09	14.378	14.574	14.042	14.126	9.552	11,405,800
2023-11-08	14.238	14.532	14.182	14.378	9.723	9,844,095
2023-11-07	14.238	14.364	14.126	14.252	9.637	8,629,200
2023-11-06	14.056	14.406	14.000	14.252	9.637	10,844,900
2023-11-03	14.042	14.168	13.972	14.014	9.476	8,472,400
2023-11-02	14.084	14.168	13.930	14.056	9.505	7,732,000
2023-11-01	14.042	14.182	13.888	14.084	9.524	9,723,701
2023-10-31	14.126	14.308	13.930	14.042	9.495	12,338,723
2023-10-30	13.790	14.322	13.776	14.084	9.524	16,925,923

← NewerPage 12 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.