Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.552	13.636	13.384	13.622	9.211	3,795,415
2023-07-27	13.594	13.650	13.524	13.538	9.154	3,153,000
2023-07-26	13.608	13.678	13.524	13.622	9.211	4,099,370
2023-07-25	13.608	13.636	13.482	13.636	9.221	4,574,400
2023-07-24	13.356	13.608	13.314	13.566	9.173	5,762,040
2023-07-21	13.230	13.482	13.202	13.356	9.031	3,240,401
2023-07-20	13.342	13.412	13.244	13.244	8.956	3,192,301
2023-07-19	13.356	13.426	13.244	13.300	8.994	4,066,801
2023-07-18	13.398	13.440	13.272	13.426	9.079	3,031,847
2023-07-17	13.468	13.468	13.230	13.398	9.060	3,815,721
2023-07-14	13.468	13.524	13.440	13.510	9.136	3,047,400
2023-07-13	13.328	13.496	13.328	13.482	9.117	3,385,840
2023-07-12	13.678	13.692	13.300	13.314	9.003	5,706,921
2023-07-11	13.594	13.678	13.524	13.678	9.249	3,177,805
2023-07-10	13.622	13.664	13.524	13.608	9.202	3,538,606
2023-07-07	13.608	13.678	13.524	13.552	9.164	4,321,906
2023-07-06	13.762	13.804	13.496	13.608	9.202	7,142,800
2023-07-05	13.664	13.818	13.622	13.748	9.296	8,297,170
2023-07-04	13.762	13.888	13.664	13.692	9.259	11,266,870
2023-07-03	14.154	14.210	13.762	13.818	9.344	16,952,264
2023-06-30	13.972	14.658	13.762	14.140	9.562	33,238,866
2023-06-29	13.160	13.440	13.090	13.328	9.012	4,197,200
2023-06-28	13.132	13.230	12.936	13.174	8.908	2,827,400
2023-06-27	12.964	13.230	12.950	13.146	8.889	3,006,600
2023-06-26	13.048	13.160	12.852	12.908	8.728	3,780,600
2023-06-21	13.300	13.370	13.048	13.048	8.823	3,766,480
2023-06-20	13.440	13.510	13.244	13.272	8.975	3,877,431
2023-06-19	13.440	13.636	13.356	13.482	9.117	5,216,400
2023-06-16	13.510	13.622	13.426	13.440	9.088	3,781,900
2023-06-15	13.384	13.762	13.314	13.664	9.172	6,468,410
2023-06-14	13.342	13.468	13.286	13.426	9.012	3,309,542
2023-06-13	13.552	13.622	13.314	13.370	8.975	4,362,900
2023-06-12	13.496	13.664	13.090	13.636	9.153	7,917,800
2023-06-09	13.384	13.552	13.384	13.496	9.059	2,954,801
2023-06-08	13.622	13.650	13.370	13.426	9.012	4,209,205
2023-06-07	13.832	13.874	13.552	13.622	9.144	6,592,800
2023-06-06	14.350	14.378	13.748	13.832	9.285	9,477,900
2023-06-05	13.734	14.378	13.720	14.210	9.539	14,093,799
2023-06-02	13.720	13.860	13.692	13.692	9.191	4,494,900
2023-06-01	13.860	14.000	13.622	13.762	9.238	5,651,000
2023-05-31	13.888	14.112	13.874	13.902	9.332	5,764,500
2023-05-30	13.986	14.028	13.664	13.874	9.313	6,154,500
2023-05-29	14.210	14.224	13.930	14.000	9.398	6,445,500
2023-05-26	13.874	14.210	13.846	14.168	9.510	9,319,170
2023-05-25	14.028	14.070	13.692	13.874	9.313	8,584,446
2023-05-24	14.000	14.350	13.874	14.070	9.445	10,955,256
2023-05-23	13.832	14.336	13.832	14.196	9.529	16,873,747
2023-05-22	13.986	14.210	13.902	13.958	9.369	6,767,600
2023-05-19	13.818	13.972	13.720	13.944	9.360	6,662,400
2023-05-18	13.944	14.070	13.804	13.874	9.313	8,277,350
2023-05-17	14.014	14.028	13.706	13.958	9.369	11,695,288
2023-05-16	13.440	14.308	13.412	14.154	9.501	20,404,015
2023-05-15	13.398	13.510	13.174	13.468	9.041	6,459,300
2023-05-12	13.384	13.524	13.258	13.426	9.012	5,145,731
2023-05-11	13.384	13.510	13.328	13.370	8.975	4,202,401
2023-05-10	13.580	13.608	13.300	13.356	8.965	6,830,500
2023-05-09	13.776	13.804	13.482	13.622	9.144	7,848,600
2023-05-08	13.930	14.126	13.776	13.818	9.275	11,467,301
2023-05-05	14.350	14.350	13.916	14.056	9.435	9,479,800
2023-05-04	14.014	14.350	14.000	14.280	9.586	12,661,930

← NewerPage 14 of 21 · 1,213 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.