Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.342	13.916	13.062	13.846	9.363	17,830,800
2023-10-26	13.356	13.468	13.188	13.314	9.003	8,627,500
2023-10-25	13.328	13.706	13.258	13.468	9.107	12,095,600
2023-10-24	13.034	13.384	12.908	13.356	9.031	12,022,400
2023-10-23	13.300	13.300	12.852	12.964	8.766	12,933,000
2023-10-20	13.650	13.650	13.090	13.314	9.003	13,958,200
2023-10-19	14.014	14.140	13.314	13.664	9.240	18,325,854
2023-10-18	14.224	14.392	13.958	14.014	9.476	22,024,301
2023-10-17	14.686	14.952	14.364	14.448	9.770	25,169,900
2023-10-16	14.812	15.624	14.686	14.826	10.025	42,933,965
2023-10-13	14.308	15.162	14.308	14.896	10.073	45,399,990
2023-10-12	14.350	14.938	14.280	14.518	9.817	44,656,442
2023-10-11	13.580	14.952	13.580	14.322	9.685	53,126,100
2023-10-10	14.000	14.000	13.468	13.594	9.192	23,433,100
2023-10-09	14.224	14.238	13.720	14.056	9.505	21,196,006
2023-09-28	14.140	14.434	13.916	14.238	9.628	38,234,631
2023-09-27	14.266	14.896	14.000	14.588	9.865	58,927,867
2023-09-26	14.910	15.344	13.902	14.224	9.618	65,417,950
2023-09-25	13.300	14.630	13.230	14.630	9.893	33,790,779
2023-09-22	12.936	13.314	12.866	13.300	8.994	10,499,400
2023-09-21	12.950	13.062	12.852	13.034	8.814	7,003,186
2023-09-20	12.950	13.090	12.908	12.964	8.766	3,709,400
2023-09-19	12.992	13.104	12.922	12.936	8.747	5,024,700
2023-09-18	12.964	13.048	12.908	12.992	8.785	7,096,700
2023-09-15	12.740	13.006	12.712	12.936	8.747	5,947,701
2023-09-14	12.768	12.824	12.670	12.726	8.605	3,678,250
2023-09-13	12.950	12.992	12.614	12.712	8.596	4,182,800
2023-09-12	12.782	13.062	12.726	12.936	8.747	7,181,001
2023-09-11	12.558	12.838	12.530	12.782	8.643	4,932,801
2023-09-08	12.488	12.586	12.488	12.530	8.473	1,701,600
2023-09-07	12.670	12.740	12.516	12.530	8.473	3,648,900
2023-09-06	12.712	12.768	12.670	12.712	8.596	2,178,300
2023-09-05	12.866	12.894	12.712	12.768	8.634	3,375,900
2023-09-04	12.838	12.880	12.782	12.880	8.710	3,500,500
2023-09-01	12.810	12.838	12.698	12.810	8.662	2,696,000
2023-08-31	12.740	12.866	12.572	12.824	8.672	4,684,000
2023-08-30	12.782	12.866	12.726	12.782	8.643	3,405,100
2023-08-29	12.600	12.796	12.530	12.782	8.643	3,918,800
2023-08-28	13.006	13.020	12.516	12.614	8.530	8,719,799
2023-08-25	12.432	12.754	12.432	12.460	8.426	5,327,948
2023-08-24	12.404	12.558	12.236	12.446	8.416	4,523,772
2023-08-23	12.474	12.614	12.362	12.418	8.397	2,802,700
2023-08-22	12.530	12.628	12.320	12.516	8.463	3,570,700
2023-08-21	12.600	12.712	12.474	12.474	8.435	4,163,100
2023-08-18	12.992	13.020	12.586	12.600	8.520	8,709,200
2023-08-17	13.076	13.118	12.908	13.034	8.814	4,991,000
2023-08-16	13.048	13.370	13.034	13.104	8.861	5,798,600
2023-08-15	13.034	13.230	12.880	13.160	8.899	5,738,600
2023-08-14	13.160	13.286	12.796	13.062	8.833	9,089,000
2023-08-11	13.174	13.622	13.160	13.244	8.956	13,672,200
2023-08-10	13.118	13.202	13.062	13.174	8.908	4,193,800
2023-08-09	13.006	13.244	12.936	13.160	8.899	6,026,300
2023-08-08	12.908	13.146	12.866	13.034	8.814	4,924,300
2023-08-07	13.104	13.146	12.894	12.950	8.757	5,576,700
2023-08-04	13.342	13.384	13.146	13.160	8.899	8,642,500
2023-08-03	13.272	13.482	13.258	13.342	9.022	6,806,721
2023-08-02	13.286	13.286	13.202	13.244	8.956	3,212,701
2023-08-01	13.454	13.496	13.244	13.272	8.975	8,036,501
2023-07-31	13.650	13.692	13.454	13.496	9.126	8,899,765
2023-07-28	13.552	13.636	13.384	13.622	9.211	3,795,415

← NewerPage 13 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.