Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.514	10.962	10.514	10.962	7.295	5,673,550
2022-05-06	10.472	10.710	10.388	10.514	6.997	4,104,100
2022-05-05	10.640	10.836	10.304	10.654	7.090	5,313,600
2022-04-29	9.954	10.654	9.954	10.528	7.006	6,544,051
2022-04-28	9.688	9.912	9.520	9.800	6.522	3,905,670
2022-04-27	9.646	9.884	9.254	9.800	6.522	4,958,935
2022-04-26	9.842	9.996	9.674	9.702	6.457	4,263,100
2022-04-25	10.584	10.710	9.730	9.758	6.494	6,584,201
2022-04-22	11.060	11.144	10.696	10.794	7.183	3,776,000
2022-04-21	11.424	11.438	10.864	11.074	7.370	6,056,092
2022-04-20	11.382	11.536	11.270	11.410	7.593	4,417,231
2022-04-19	11.340	11.410	11.158	11.382	7.575	2,611,851
2022-04-18	11.424	11.438	11.102	11.270	7.500	4,079,801
2022-04-15	11.536	11.662	11.410	11.452	7.621	4,603,300
2022-04-14	11.550	11.746	11.550	11.578	7.705	3,475,400
2022-04-13	11.858	11.900	11.396	11.536	7.677	3,844,100
2022-04-12	11.620	11.900	11.368	11.816	7.863	5,445,501
2022-04-11	12.138	12.222	11.564	11.606	7.724	5,134,800
2022-04-08	12.600	12.614	12.180	12.222	8.134	5,944,513
2022-04-07	13.034	13.076	12.530	12.600	8.385	6,828,600
2022-04-06	12.908	13.258	12.908	13.034	8.674	6,710,600
2022-04-01	13.118	13.440	12.782	12.824	8.534	9,992,700
2022-03-31	12.726	13.790	12.712	13.370	8.897	19,383,043
2022-03-30	12.768	12.838	12.586	12.796	8.516	5,435,300
2022-03-29	12.754	12.880	12.530	12.726	8.469	4,971,200
2022-03-28	12.894	12.950	12.586	12.740	8.478	6,365,400
2022-03-25	13.020	13.272	12.880	12.908	8.590	8,429,501
2022-03-24	12.600	13.090	12.460	13.076	8.702	9,911,058
2022-03-23	12.670	12.796	12.558	12.712	8.460	5,658,557
2022-03-22	12.908	13.202	12.642	12.670	8.432	7,552,557
2022-03-21	12.474	13.216	12.348	13.090	8.711	12,994,481
2022-03-18	12.012	13.020	11.970	12.656	8.422	11,596,513
2022-03-17	11.984	12.404	11.900	12.012	7.994	7,036,250
2022-03-16	11.816	12.026	11.354	11.984	7.975	6,398,800
2022-03-15	12.292	12.502	11.564	11.634	7.742	6,854,745
2022-03-14	12.600	12.992	12.404	12.418	8.264	5,812,600
2022-03-11	12.292	12.698	12.054	12.684	8.441	6,516,300
2022-03-10	12.306	12.656	12.208	12.446	8.283	6,179,900
2022-03-09	12.600	12.712	11.522	11.984	7.975	9,772,778
2022-03-08	13.342	13.510	12.460	12.488	8.311	7,602,400
2022-03-07	13.482	13.720	13.258	13.412	8.925	4,620,100
2022-03-04	13.650	14.056	13.468	13.566	9.028	6,497,412
2022-03-03	13.636	13.748	13.538	13.664	9.093	4,464,700
2022-03-02	13.160	13.790	13.104	13.594	9.047	6,564,250
2022-03-01	13.384	13.398	13.160	13.300	8.851	2,954,131
2022-02-28	13.160	13.356	12.838	13.314	8.860	4,721,212
2022-02-25	13.076	13.384	13.020	13.146	8.748	5,168,085
2022-02-24	13.216	13.510	12.740	12.922	8.599	7,359,701
2022-02-23	12.950	13.188	12.950	13.160	8.758	3,740,200
2022-02-22	13.174	13.202	12.824	12.964	8.627	4,338,000
2022-02-21	13.188	13.342	13.048	13.272	8.832	3,265,001
2022-02-18	12.978	13.202	12.978	13.202	8.786	2,744,150
2022-02-17	13.314	13.398	13.020	13.034	8.674	4,345,260
2022-02-16	12.866	13.468	12.810	13.300	8.851	6,673,426
2022-02-15	12.894	12.964	12.684	12.838	8.543	4,224,840
2022-02-14	12.782	13.160	12.712	12.880	8.571	4,749,902
2022-02-11	13.468	13.468	12.796	12.922	8.599	7,461,676
2022-02-10	13.622	13.678	13.412	13.538	9.009	3,813,226
2022-02-09	13.230	13.650	13.118	13.594	9.047	4,662,402
2022-02-08	13.062	13.258	12.880	13.258	8.823	3,911,740

← NewerPage 19 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.