Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.410	11.410	10.584	10.710	7.189	8,404,230
2022-08-01	11.578	11.592	11.452	11.466	7.697	4,054,600
2022-07-29	11.648	11.676	11.550	11.578	7.772	3,611,217
2022-07-28	11.634	11.718	11.578	11.606	7.791	4,276,902
2022-07-27	11.662	11.760	11.550	11.620	7.800	4,845,270
2022-07-26	11.606	11.718	11.466	11.704	7.856	4,590,615
2022-07-25	11.704	11.788	11.480	11.592	7.781	3,784,390
2022-07-22	12.040	12.040	11.578	11.704	7.856	8,794,900
2022-07-21	11.676	12.152	11.662	11.970	8.035	13,250,800
2022-07-20	11.620	11.732	11.578	11.718	7.866	5,366,009
2022-07-19	11.620	11.620	11.410	11.564	7.762	4,306,509
2022-07-18	11.270	11.550	11.270	11.494	7.715	5,307,700
2022-07-15	11.522	11.578	11.270	11.284	7.574	5,850,400
2022-07-14	11.522	11.690	11.494	11.592	7.781	4,202,936
2022-07-13	11.452	11.578	11.410	11.536	7.744	3,927,695
2022-07-12	11.830	11.830	11.480	11.480	7.706	6,773,100
2022-07-11	11.872	11.942	11.718	11.830	7.941	6,520,300
2022-07-08	11.634	11.830	11.578	11.788	7.913	8,078,093
2022-07-07	11.508	11.676	11.438	11.620	7.800	4,899,601
2022-07-06	11.690	11.690	11.382	11.480	7.706	7,189,600
2022-07-05	11.620	11.830	11.508	11.690	7.847	8,213,405
2022-07-04	11.620	11.718	11.536	11.718	7.798	5,677,002
2022-07-01	11.704	11.732	11.522	11.620	7.733	4,335,972
2022-06-30	11.410	11.774	11.410	11.704	7.789	9,136,319
2022-06-29	11.676	11.676	11.438	11.438	7.612	5,950,901
2022-06-28	11.620	11.690	11.508	11.676	7.770	5,822,502
2022-06-27	11.634	11.760	11.564	11.634	7.742	4,547,200
2022-06-24	11.634	11.704	11.536	11.606	7.724	5,439,601
2022-06-23	11.564	11.648	11.424	11.620	7.733	5,229,050
2022-06-22	11.550	11.718	11.522	11.564	7.696	5,912,700
2022-06-21	11.676	11.858	11.508	11.550	7.686	8,000,900
2022-06-20	11.662	11.662	11.564	11.648	7.752	5,968,075
2022-06-17	11.550	11.648	11.382	11.592	7.714	5,456,285
2022-06-16	11.494	11.690	11.452	11.620	7.733	5,509,800
2022-06-15	11.718	11.718	11.438	11.480	7.640	8,668,100
2022-06-14	11.550	11.662	11.298	11.620	7.733	8,389,201
2022-06-13	11.718	11.830	11.550	11.690	7.779	8,556,512
2022-06-10	11.508	11.970	11.480	11.704	7.789	12,310,874
2022-06-09	11.704	11.802	11.410	11.480	7.640	10,420,700
2022-06-08	11.998	12.040	11.564	11.802	7.854	18,924,188
2022-06-07	12.642	12.880	11.872	12.124	8.068	35,581,203
2022-06-06	11.466	12.600	11.410	12.600	8.385	21,763,011
2022-06-02	11.326	11.480	11.102	11.452	7.621	6,110,460
2022-06-01	11.368	11.494	11.214	11.326	7.537	4,430,150
2022-05-31	11.368	11.466	11.200	11.424	7.602	4,908,500
2022-05-30	11.228	11.480	11.074	11.368	7.565	6,552,700
2022-05-27	11.144	11.284	11.046	11.228	7.472	5,350,900
2022-05-26	10.920	11.088	10.794	11.046	7.351	3,889,100
2022-05-25	10.752	11.046	10.682	11.004	7.323	4,104,501
2022-05-24	11.326	11.396	10.710	10.752	7.155	6,012,061
2022-05-23	11.060	11.396	11.004	11.312	7.528	5,879,200
2022-05-20	10.934	11.074	10.878	10.990	7.314	4,245,800
2022-05-19	10.794	11.032	10.738	10.934	7.276	3,603,407
2022-05-18	10.934	11.102	10.864	10.892	7.248	3,505,100
2022-05-17	11.032	11.158	10.836	10.948	7.286	4,139,200
2022-05-16	11.396	11.452	11.060	11.130	7.407	5,603,332
2022-05-13	11.116	11.326	10.990	11.312	7.528	5,078,300
2022-05-12	10.850	11.158	10.822	11.074	7.370	4,617,400
2022-05-11	11.060	11.396	10.906	10.906	7.258	6,735,900
2022-05-10	10.948	11.130	10.710	11.060	7.360	6,003,300

← NewerPage 18 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.