Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.224	14.364	13.944	14.182	9.520	18,632,330
2023-04-27	13.328	14.700	13.300	14.406	9.670	42,038,957
2023-04-26	12.642	13.524	12.614	13.454	9.031	15,361,927
2023-04-25	13.272	13.272	12.418	12.600	8.458	12,878,740
2023-04-24	12.978	13.496	12.978	13.272	8.909	10,666,410
2023-04-21	12.852	13.272	12.824	12.950	8.693	7,671,100
2023-04-20	13.244	13.244	12.796	12.908	8.665	7,813,041
2023-04-19	13.454	13.454	13.160	13.216	8.871	4,247,010
2023-04-18	13.538	13.538	13.342	13.384	8.984	3,927,700
2023-04-17	13.356	13.524	13.314	13.524	9.078	4,568,110
2023-04-14	13.370	13.622	13.300	13.412	9.003	5,959,800
2023-04-13	13.188	13.440	13.020	13.412	9.003	8,234,900
2023-04-12	13.090	13.342	13.048	13.230	8.881	5,915,301
2023-04-11	13.048	13.146	12.978	13.118	8.806	5,186,341
2023-04-10	13.300	13.412	13.034	13.076	8.777	7,430,900
2023-04-07	13.188	13.370	13.160	13.314	8.937	4,412,800
2023-04-06	13.132	13.314	13.076	13.230	8.881	4,629,371
2023-04-04	13.188	13.258	13.062	13.132	8.815	3,975,685
2023-04-03	13.370	13.440	13.132	13.202	8.862	5,220,000
2023-03-31	13.034	13.370	13.034	13.314	8.937	6,657,850
2023-03-30	13.104	13.146	12.950	13.034	8.749	4,819,000
2023-03-29	13.356	13.356	13.062	13.104	8.796	5,457,800
2023-03-28	13.314	13.468	13.244	13.370	8.975	4,920,236
2023-03-27	13.384	13.412	13.244	13.314	8.937	4,860,400
2023-03-24	13.482	13.650	13.328	13.398	8.994	5,583,600
2023-03-23	13.664	13.664	13.412	13.482	9.050	6,261,400
2023-03-22	13.552	13.790	13.510	13.650	9.163	6,568,501
2023-03-21	13.286	13.510	13.286	13.510	9.069	5,484,500
2023-03-20	13.664	13.664	13.244	13.272	8.909	8,085,300
2023-03-17	13.622	13.720	13.496	13.664	9.172	7,130,374
2023-03-16	13.846	13.888	13.524	13.538	9.087	8,221,100
2023-03-15	13.328	13.902	13.328	13.776	9.247	12,374,310
2023-03-14	13.594	13.734	13.160	13.286	8.918	8,869,510
2023-03-13	13.468	13.622	13.454	13.594	9.125	5,591,088
2023-03-10	13.972	14.000	13.566	13.580	9.116	9,875,800
2023-03-09	13.986	14.154	13.958	14.042	9.426	5,397,100
2023-03-08	13.972	14.056	13.874	13.972	9.379	6,402,901
2023-03-07	14.336	14.392	14.000	14.000	9.398	11,322,500
2023-03-06	14.434	14.448	14.308	14.350	9.633	6,874,600
2023-03-03	14.364	14.504	14.280	14.420	9.680	8,915,010
2023-03-02	14.700	14.700	14.350	14.392	9.661	16,965,488
2023-03-01	14.854	14.910	14.588	14.700	9.867	13,529,400
2023-02-28	14.322	14.840	14.294	14.840	9.961	25,530,116
2023-02-27	14.392	14.560	14.252	14.280	9.586	8,789,100
2023-02-24	14.462	14.504	14.364	14.420	9.680	7,042,181
2023-02-23	14.700	14.700	14.392	14.434	9.689	14,909,681
2023-02-22	14.574	14.896	14.490	14.714	9.877	17,514,400
2023-02-21	14.560	14.826	14.476	14.672	9.849	16,716,788
2023-02-20	14.980	15.050	14.322	14.616	9.811	26,973,300
2023-02-17	14.308	14.938	14.168	14.812	9.943	34,089,500
2023-02-16	14.378	14.770	14.154	14.266	9.576	26,379,170
2023-02-15	14.518	14.588	14.336	14.378	9.651	10,703,102
2023-02-14	14.546	14.574	14.322	14.518	9.745	11,839,580
2023-02-13	14.070	14.518	14.028	14.518	9.745	20,025,900
2023-02-10	14.154	14.322	14.042	14.084	9.454	12,734,600
2023-02-09	14.000	14.168	13.916	14.112	9.473	9,174,700
2023-02-08	14.070	14.154	14.042	14.042	9.426	6,171,500
2023-02-07	14.112	14.140	13.986	14.070	9.445	8,360,600
2023-02-06	14.154	14.252	14.098	14.112	9.473	7,535,400
2023-02-03	14.490	14.504	14.084	14.224	9.548	12,681,770

← NewerPage 15 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.