Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.560	6.600	6.360	6.540	6.418	18,918,370
2026-04-17	6.750	6.750	6.490	6.570	6.447	28,223,562
2026-04-16	6.970	6.980	6.680	6.810	6.683	33,985,812
2026-04-15	6.600	7.120	6.550	6.980	6.850	58,924,816
2026-04-14	6.600	6.600	6.450	6.560	6.438	12,867,260
2026-04-13	6.670	6.680	6.540	6.560	6.438	12,270,821
2026-04-10	6.600	6.740	6.520	6.680	6.555	14,055,915
2026-04-09	6.680	6.850	6.520	6.560	6.438	21,313,100
2026-04-08	6.920	6.940	6.680	6.700	6.575	30,581,811
2026-04-07	6.700	6.930	6.470	6.920	6.791	26,814,540
2026-04-03	6.710	6.870	6.600	6.600	6.477	16,154,973
2026-04-02	6.730	6.810	6.690	6.760	6.634	15,896,727
2026-04-01	6.610	6.730	6.560	6.710	6.585	11,404,000
2026-03-31	6.560	6.660	6.530	6.560	6.438	10,470,560
2026-03-30	6.390	6.570	6.370	6.560	6.438	9,251,760
2026-03-27	6.130	6.440	6.100	6.430	6.310	8,778,767
2026-03-26	6.230	6.350	6.150	6.200	6.084	5,766,267
2026-03-25	6.170	6.260	6.110	6.230	6.114	6,374,500
2026-03-24	6.000	6.140	5.900	6.130	6.016	8,256,847
2026-03-23	6.180	6.190	5.830	5.870	5.761	12,244,976
2026-03-20	6.490	6.530	6.270	6.280	6.163	9,889,980
2026-03-19	6.630	6.680	6.450	6.490	6.369	7,065,560
2026-03-18	6.600	6.670	6.530	6.670	6.546	6,382,814
2026-03-17	6.690	6.740	6.570	6.580	6.457	6,349,900
2026-03-16	6.690	6.750	6.630	6.690	6.565	6,332,581
2026-03-13	6.700	6.750	6.670	6.670	6.546	6,286,770
2026-03-12	6.710	6.760	6.660	6.670	6.546	6,831,980
2026-03-11	6.770	6.770	6.690	6.720	6.595	6,231,960
2026-03-10	6.700	6.780	6.670	6.760	6.634	7,391,360
2026-03-09	6.680	6.730	6.650	6.670	6.546	9,082,654
2026-03-06	6.550	6.710	6.520	6.710	6.585	8,690,060
2026-03-05	6.540	6.600	6.470	6.550	6.428	7,971,860
2026-03-04	6.510	6.530	6.370	6.440	6.320	8,208,875
2026-03-03	6.570	6.670	6.490	6.500	6.379	9,590,085
2026-03-02	6.720	6.720	6.520	6.560	6.438	9,547,182
2026-02-27	6.700	6.790	6.670	6.770	6.644	8,370,220
2026-02-26	6.720	6.840	6.660	6.730	6.604	10,206,055
2026-02-25	6.710	6.760	6.690	6.720	6.595	6,501,720
2026-02-24	6.580	6.720	6.580	6.710	6.585	6,338,360
2026-02-13	6.600	6.610	6.540	6.550	6.428	7,324,301
2026-02-12	6.710	6.710	6.560	6.580	6.457	6,011,641
2026-02-11	6.720	6.750	6.690	6.700	6.575	3,733,901
2026-02-10	6.730	6.760	6.700	6.710	6.585	6,362,079
2026-02-09	6.710	6.730	6.690	6.730	6.604	7,511,760
2026-02-06	6.650	6.720	6.650	6.680	6.555	8,564,479
2026-02-05	6.650	6.700	6.630	6.640	6.516	6,863,480
2026-02-04	6.560	6.660	6.540	6.650	6.526	7,915,596
2026-02-03	6.550	6.560	6.480	6.560	6.438	5,502,679
2026-02-02	6.560	6.630	6.450	6.450	6.330	8,411,880
2026-01-30	6.510	6.610	6.480	6.580	6.457	7,877,594
2026-01-29	6.530	6.600	6.480	6.540	6.418	7,485,640
2026-01-28	6.630	6.650	6.540	6.560	6.438	6,717,780
2026-01-27	6.700	6.710	6.480	6.650	6.526	9,791,860
2026-01-26	6.660	6.730	6.620	6.720	6.595	10,519,680
2026-01-23	6.610	6.660	6.600	6.660	6.536	7,342,600
2026-01-22	6.560	6.620	6.540	6.610	6.487	6,102,180
2026-01-21	6.530	6.560	6.480	6.550	6.428	6,333,642
2026-01-20	6.550	6.560	6.490	6.540	6.418	6,480,895
2026-01-19	6.400	6.540	6.400	6.530	6.408	8,795,462
2026-01-16	6.490	6.510	6.410	6.440	6.320	5,236,080

← NewerPage 3 of 5 · 242 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.