Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.250	12.782	12.250	12.390	8.317	10,553,910
2022-11-01	12.040	12.418	11.872	12.348	8.289	9,031,700
2022-10-31	11.788	12.250	11.606	12.096	8.120	7,400,701
2022-10-28	12.334	12.432	11.746	11.872	7.969	7,926,079
2022-10-27	11.984	12.460	11.802	12.264	8.232	10,173,371
2022-10-26	11.578	12.194	11.214	12.012	8.063	9,821,701
2022-10-25	11.802	12.026	11.284	11.410	7.659	10,806,670
2022-10-24	12.586	13.090	11.732	11.802	7.922	17,928,647
2022-10-21	11.984	13.286	11.970	12.530	8.411	23,407,000
2022-10-20	11.844	12.250	11.844	12.082	8.110	6,946,101
2022-10-19	12.040	12.040	11.788	11.970	8.035	5,033,101
2022-10-18	11.718	12.082	11.564	12.012	8.063	7,724,900
2022-10-17	11.508	11.732	11.424	11.718	7.866	4,861,400
2022-10-14	11.312	11.634	11.214	11.494	7.715	5,173,400
2022-10-13	10.976	11.312	10.752	11.214	7.528	3,963,660
2022-10-12	10.850	10.962	10.570	10.962	7.358	2,727,700
2022-10-11	10.682	10.906	10.458	10.822	7.264	3,049,747
2022-10-10	11.046	11.130	10.752	10.864	7.293	2,332,500
2022-09-30	10.948	11.214	10.864	11.018	7.396	2,700,800
2022-09-29	11.186	11.242	10.836	10.948	7.349	3,276,539
2022-09-28	10.990	11.270	10.850	11.088	7.443	3,511,427
2022-09-27	10.612	11.004	10.612	10.990	7.377	3,506,200
2022-09-26	10.794	10.906	10.556	10.598	7.114	2,788,900
2022-09-23	11.116	11.214	10.892	10.906	7.321	2,670,700
2022-09-22	11.200	11.382	11.130	11.130	7.471	2,533,800
2022-09-21	11.284	11.368	11.116	11.256	7.556	3,290,600
2022-09-20	11.396	11.564	11.214	11.298	7.584	3,133,003
2022-09-19	11.340	11.452	11.130	11.396	7.650	3,828,803
2022-09-16	11.718	11.886	11.354	11.368	7.631	4,944,340
2022-09-15	11.928	12.208	11.648	11.816	7.932	6,197,019
2022-09-14	11.620	11.900	11.494	11.872	7.969	5,334,799
2022-09-13	11.970	11.998	11.732	11.774	7.903	3,198,500
2022-09-09	11.858	12.138	11.788	11.886	7.979	4,056,014
2022-09-08	11.844	11.942	11.690	11.844	7.950	4,647,032
2022-09-07	12.068	12.110	11.816	11.830	7.941	6,382,590
2022-09-06	12.012	12.194	11.928	12.110	8.129	5,774,703
2022-09-05	12.194	12.278	11.928	12.026	8.073	5,897,048
2022-09-02	12.096	12.348	12.068	12.194	8.185	6,982,330
2022-09-01	12.040	12.180	11.928	12.040	8.082	7,355,179
2022-08-31	12.334	12.334	11.844	12.012	8.063	13,278,000
2022-08-30	11.984	12.530	11.984	12.530	8.411	14,821,770
2022-08-29	11.676	12.068	11.648	12.026	8.073	7,422,470
2022-08-26	11.788	12.124	11.760	11.858	7.960	10,491,686
2022-08-25	11.942	12.180	11.774	12.012	8.063	17,065,956
2022-08-24	11.760	11.872	11.564	11.620	7.800	7,132,930
2022-08-23	11.620	11.872	11.522	11.830	7.941	6,446,800
2022-08-22	11.564	11.676	11.452	11.620	7.800	3,757,935
2022-08-19	11.578	11.858	11.494	11.592	7.781	6,249,400
2022-08-18	11.592	11.648	11.438	11.578	7.772	3,706,574
2022-08-17	11.606	11.690	11.550	11.620	7.800	3,457,500
2022-08-16	11.494	11.620	11.466	11.592	7.781	3,559,574
2022-08-15	11.508	11.634	11.410	11.466	7.697	3,699,900
2022-08-12	11.480	11.634	11.410	11.522	7.734	3,273,415
2022-08-11	11.466	11.592	11.424	11.536	7.744	3,802,785
2022-08-10	11.480	11.578	11.368	11.480	7.706	2,547,300
2022-08-09	11.452	11.494	11.340	11.438	7.678	3,969,150
2022-08-08	11.102	11.410	11.102	11.410	7.659	4,259,570
2022-08-05	10.892	11.102	10.850	11.102	7.452	3,061,869
2022-08-04	10.850	10.906	10.710	10.906	7.321	2,751,200
2022-08-03	10.654	10.948	10.654	10.752	7.217	3,607,701

← NewerPage 17 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.