Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.740	5.830	5.500	5.540	5.540	13,257,482
2026-07-16	5.650	5.820	5.610	5.790	5.790	13,580,181
2026-07-15	5.500	5.750	5.480	5.700	5.700	16,823,504
2026-07-14	5.390	5.560	5.290	5.550	5.550	13,819,010
2026-07-13	5.410	5.540	5.380	5.420	5.420	14,484,487
2026-07-10	5.380	5.570	5.210	5.490	5.490	17,755,801
2026-07-09	5.250	5.350	5.130	5.230	5.230	6,375,940
2026-07-08	5.260	5.370	5.200	5.260	5.260	7,673,440
2026-07-07	5.440	5.450	5.250	5.290	5.290	6,004,240
2026-07-06	5.430	5.520	5.370	5.440	5.440	7,071,600
2026-07-03	5.300	5.450	5.300	5.430	5.430	8,621,240
2026-07-02	5.200	5.420	5.200	5.290	5.290	8,755,320
2026-07-01	5.070	5.270	5.010	5.240	5.240	10,213,740
2026-06-30	5.170	5.200	5.010	5.070	5.070	8,195,660
2026-06-29	5.010	5.250	4.950	5.200	5.200	11,450,680
2026-06-26	5.200	5.220	5.010	5.020	5.020	6,543,262
2026-06-25	5.310	5.310	5.120	5.230	5.230	6,032,980
2026-06-24	5.420	5.460	5.240	5.330	5.330	6,939,880
2026-06-23	5.240	5.520	5.230	5.420	5.420	9,262,880
2026-06-22	5.300	5.300	5.050	5.270	5.270	6,600,800
2026-06-18	5.250	5.320	5.190	5.280	5.280	4,834,040
2026-06-17	5.460	5.480	5.340	5.360	5.260	5,497,847
2026-06-16	5.500	5.500	5.380	5.470	5.368	5,201,820
2026-06-15	5.500	5.600	5.450	5.520	5.417	6,112,512
2026-06-12	5.420	5.560	5.360	5.530	5.427	7,236,040
2026-06-11	5.450	5.500	5.320	5.410	5.309	6,256,880
2026-06-10	5.480	5.520	5.390	5.490	5.388	6,032,316
2026-06-09	5.510	5.570	5.420	5.500	5.397	4,559,276
2026-06-08	5.550	5.610	5.410	5.490	5.388	6,047,940
2026-06-05	5.510	5.730	5.510	5.600	5.496	6,361,960
2026-06-04	5.600	5.660	5.460	5.490	5.388	5,307,672
2026-06-03	5.720	5.720	5.590	5.640	5.535	5,367,274
2026-06-02	5.830	5.840	5.690	5.710	5.604	6,226,162
2026-06-01	5.660	5.850	5.600	5.840	5.731	7,704,016
2026-05-29	5.660	5.740	5.660	5.680	5.574	6,534,760
2026-05-28	5.670	5.730	5.590	5.670	5.564	6,704,940
2026-05-27	5.820	5.820	5.610	5.700	5.594	9,331,860
2026-05-26	5.940	5.940	5.750	5.810	5.702	7,244,220
2026-05-25	6.000	6.060	5.870	5.950	5.839	5,976,220
2026-05-22	5.960	6.060	5.880	6.000	5.888	5,837,960
2026-05-21	6.130	6.180	5.930	5.940	5.829	7,296,940
2026-05-20	6.180	6.180	6.060	6.090	5.976	4,386,660
2026-05-19	6.140	6.230	6.100	6.190	6.075	5,702,280
2026-05-18	6.250	6.250	6.040	6.130	6.016	7,695,985
2026-05-15	6.280	6.300	6.180	6.200	6.084	5,690,543
2026-05-14	6.390	6.410	6.260	6.280	6.163	7,835,306
2026-05-13	6.400	6.410	6.320	6.370	6.251	7,633,100
2026-05-12	6.450	6.480	6.340	6.360	6.241	7,738,782
2026-05-11	6.470	6.490	6.380	6.470	6.349	10,800,240
2026-05-08	6.410	6.530	6.390	6.450	6.330	10,670,480
2026-05-07	6.500	6.530	6.370	6.380	6.261	10,951,340
2026-05-06	6.520	6.560	6.440	6.500	6.379	9,936,974
2026-04-30	6.480	6.540	6.450	6.450	6.330	8,763,740
2026-04-29	6.370	6.480	6.310	6.470	6.349	13,347,260
2026-04-28	6.320	6.440	6.320	6.390	6.271	10,058,122
2026-04-27	6.330	6.380	6.170	6.320	6.202	12,164,702
2026-04-24	6.280	6.390	6.250	6.320	6.202	9,692,148
2026-04-23	6.450	6.490	6.310	6.320	6.202	12,698,640
2026-04-22	6.440	6.540	6.400	6.490	6.369	9,921,120
2026-04-21	6.500	6.570	6.430	6.480	6.359	10,555,840

← NewerPage 2 of 21 · 1,215 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.