Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.448	14.518	14.336	14.476	9.717	10,766,446
2023-02-01	14.252	14.434	14.196	14.434	9.689	12,716,869
2023-01-31	14.196	14.266	13.860	14.252	9.567	13,102,458
2023-01-30	14.238	14.266	14.112	14.224	9.548	11,410,300
2023-01-20	13.986	14.182	13.972	14.182	9.520	10,768,700
2023-01-19	13.874	14.042	13.846	13.958	9.369	8,320,200
2023-01-18	14.000	14.042	13.874	13.888	9.322	9,216,700
2023-01-17	14.168	14.224	13.972	14.000	9.398	12,167,087
2023-01-16	14.098	14.308	14.014	14.168	9.510	13,062,915
2023-01-13	14.126	14.210	14.028	14.140	9.492	11,611,592
2023-01-12	14.280	14.378	14.084	14.112	9.473	15,019,400
2023-01-11	14.392	14.658	14.280	14.322	9.614	18,217,089
2023-01-10	14.770	14.770	14.392	14.490	9.727	23,151,796
2023-01-09	14.980	15.022	14.686	14.854	9.971	24,386,269
2023-01-06	15.176	15.302	14.882	15.008	10.074	33,053,905
2023-01-05	15.386	15.960	15.372	15.372	10.319	49,312,060
2023-01-04	17.080	17.080	17.080	17.080	11.465	8,595,100
2023-01-03	18.984	18.984	18.984	18.984	12.743	0
2022-12-30	18.984	18.984	18.984	18.984	12.743	0
2022-12-29	18.984	18.984	18.984	18.984	12.743	0
2022-12-28	18.984	18.984	18.984	18.984	12.743	0
2022-12-27	18.984	18.984	18.984	18.984	12.743	0
2022-12-26	18.984	18.984	18.984	18.984	12.743	0
2022-12-23	18.984	18.984	18.984	18.984	12.743	0
2022-12-22	18.984	18.984	18.984	18.984	12.743	0
2022-12-21	18.984	18.984	18.984	18.984	12.743	0
2022-12-20	18.984	18.984	18.984	18.984	12.743	0
2022-12-19	21.728	22.246	18.774	18.984	12.743	58,336,336
2022-12-16	21.042	21.854	20.832	20.860	14.002	59,604,978
2022-12-15	19.880	21.322	19.824	20.608	13.833	43,444,801
2022-12-14	21.546	21.560	20.664	20.664	13.871	65,613,627
2022-12-13	21.840	23.772	21.126	22.960	15.412	88,232,029
2022-12-12	20.888	22.120	20.454	21.952	14.735	79,428,308
2022-12-09	20.440	21.644	20.174	20.230	13.580	87,287,814
2022-12-08	18.424	21.070	18.270	21.070	14.143	90,895,719
2022-12-07	17.374	19.306	16.828	19.152	12.856	78,480,869
2022-12-06	20.706	21.490	18.354	18.354	12.320	97,198,281
2022-12-05	21.420	22.022	19.824	20.398	13.692	107,307,206
2022-12-02	18.620	20.020	17.794	20.020	13.439	71,214,624
2022-12-01	18.900	19.110	16.660	18.200	12.217	80,429,348
2022-11-30	17.360	19.068	16.968	18.284	12.273	74,802,122
2022-11-29	16.002	17.864	15.960	17.332	11.634	81,121,218
2022-11-28	15.680	16.506	15.680	16.506	11.080	79,619,795
2022-11-25	15.652	15.806	14.546	15.008	10.074	35,563,457
2022-11-24	15.414	16.604	14.952	16.128	10.826	65,085,941
2022-11-23	17.332	17.500	16.324	16.324	10.958	28,040,400
2022-11-22	18.956	18.970	17.500	18.144	12.179	102,160,501
2022-11-21	15.540	17.248	15.470	17.248	11.578	30,674,701
2022-11-18	15.050	16.338	14.756	15.680	10.525	52,461,964
2022-11-17	14.014	16.226	14.014	15.414	10.347	63,497,483
2022-11-16	16.562	16.632	14.644	14.756	9.905	75,994,777
2022-11-15	15.344	15.344	15.344	15.344	10.300	5,934,600
2022-11-14	12.670	13.944	12.670	13.944	9.360	17,003,969
2022-11-11	13.160	13.636	12.656	12.670	8.505	31,816,334
2022-11-10	12.880	13.790	12.768	13.272	8.909	31,126,389
2022-11-09	12.278	13.230	12.222	12.880	8.646	18,437,721
2022-11-08	12.250	12.390	12.012	12.320	8.270	5,717,232
2022-11-07	12.348	12.446	12.152	12.306	8.261	6,573,200
2022-11-04	12.292	12.516	12.250	12.404	8.326	6,515,433
2022-11-03	12.292	12.572	12.222	12.306	8.261	5,795,530

← NewerPage 16 of 21 · 1,217 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.