Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.104	13.230	12.824	13.020	8.665	4,797,598
2022-01-28	13.146	13.300	11.788	13.006	8.655	7,156,139
2022-01-27	13.552	13.692	12.992	13.090	8.711	5,184,880
2022-01-26	13.454	13.874	13.440	13.538	9.009	5,527,965
2022-01-25	14.140	14.252	13.440	13.454	8.953	6,268,471
2022-01-24	14.252	14.322	14.014	14.168	9.429	3,549,400
2022-01-21	14.420	14.490	13.972	14.252	9.484	6,610,077
2022-01-20	14.854	15.218	14.336	14.406	9.587	9,525,999
2022-01-19	15.428	15.442	14.644	14.826	9.866	12,424,401
2022-01-18	16.282	16.408	15.414	15.456	10.286	13,825,300
2022-01-17	16.646	16.828	16.030	16.436	10.938	8,621,753
2022-01-14	16.562	16.842	16.352	16.646	11.078	7,834,800
2022-01-13	16.730	16.982	16.422	16.562	11.022	5,994,100
2022-01-12	16.366	17.080	16.184	16.828	11.199	12,628,001
2022-01-11	16.212	16.800	16.086	16.282	10.835	6,700,765
2022-01-10	16.422	16.534	15.890	16.254	10.817	6,337,572
2022-01-07	16.842	17.038	16.254	16.310	10.854	8,993,514
2022-01-06	15.974	17.024	15.792	16.898	11.245	13,258,027
2022-01-05	16.716	16.856	15.652	15.960	10.621	14,904,841
2022-01-04	16.520	17.220	16.506	16.702	11.115	11,185,000
2021-12-31	16.632	17.500	16.548	16.772	11.161	11,301,449
2021-12-30	16.828	17.010	16.394	16.548	11.012	9,120,301
2021-12-29	17.038	17.360	16.800	16.842	11.208	6,586,384
2021-12-28	17.304	17.444	16.730	16.926	11.264	7,847,800
2021-12-27	16.856	17.850	16.674	17.332	11.534	13,429,103
2021-12-24	16.940	17.192	16.562	16.814	11.189	7,853,900
2021-12-23	17.164	17.234	16.870	16.912	11.255	6,832,300
2021-12-22	17.654	17.682	16.996	17.402	11.581	8,158,312
2021-12-21	16.800	17.556	16.534	17.514	11.655	14,795,808
2021-12-20	16.226	17.136	16.072	16.646	11.078	8,497,100
2021-12-17	16.632	16.800	16.198	16.226	10.798	7,004,600
2021-12-16	16.898	17.136	16.674	16.688	11.106	6,203,900
2021-12-15	16.618	17.500	16.506	16.940	11.273	11,542,300
2021-12-14	16.478	16.632	16.338	16.618	11.059	4,977,401
2021-12-13	16.912	16.912	16.408	16.436	10.938	6,626,058
2021-12-10	17.094	17.234	16.660	16.730	11.133	7,399,001
2021-12-09	17.318	17.346	16.674	16.926	11.264	7,777,200
2021-12-08	16.982	17.388	16.800	17.318	11.525	6,370,902
2021-12-07	17.206	17.360	16.534	16.940	11.273	9,009,711
2021-12-06	18.228	18.396	16.982	17.080	11.366	17,425,298
2021-12-03	17.304	18.578	17.136	18.396	12.242	20,331,658
2021-12-02	17.472	17.528	17.108	17.304	11.515	8,406,401
2021-12-01	17.430	17.808	16.884	17.374	11.562	13,338,016
2021-11-30	16.940	17.612	16.716	17.584	11.702	18,006,502
2021-11-29	17.262	17.794	16.660	16.842	11.208	15,167,597
2021-11-26	17.360	17.682	16.590	17.122	11.394	27,970,211
2021-11-25	15.568	17.206	15.512	17.206	11.450	18,412,585
2021-11-24	15.666	16.030	15.512	15.638	10.407	9,438,576
2021-11-23	15.442	15.778	15.302	15.666	10.425	9,640,514
2021-11-22	15.512	15.596	14.700	15.428	10.267	9,844,299
2021-11-19	15.400	15.610	15.260	15.386	10.239	7,552,860
2021-11-18	15.652	15.960	15.288	15.470	10.295	9,536,501
2021-11-17	15.610	15.890	15.456	15.596	10.379	8,435,512
2021-11-16	15.764	16.086	15.442	15.792	10.509	11,784,800
2021-11-15	16.660	16.660	15.190	15.694	10.444	21,702,655
2021-11-12	16.254	16.912	16.044	16.562	11.022	16,975,707
2021-11-11	15.960	16.520	15.722	16.296	10.845	23,093,219
2021-11-10	14.490	16.058	14.350	16.058	10.686	23,996,654
2021-11-09	13.832	14.826	13.762	14.602	9.717	11,327,001
2021-11-08	13.860	14.098	13.706	13.846	9.214	5,377,400

← NewerPage 20 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.