Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.490	6.500	6.450	6.470	6.349	6,074,460
2026-01-14	6.550	6.590	6.430	6.490	6.369	10,491,359
2026-01-13	6.520	6.650	6.500	6.540	6.418	12,510,661
2026-01-12	6.500	6.530	6.450	6.500	6.379	9,058,220
2026-01-09	6.450	6.500	6.420	6.490	6.369	7,179,676
2026-01-08	6.390	6.470	6.380	6.460	6.340	6,044,600
2026-01-07	6.440	6.460	6.380	6.390	6.271	5,061,461
2026-01-06	6.400	6.480	6.400	6.450	6.330	6,187,000
2026-01-05	6.300	6.410	6.300	6.390	6.271	5,987,038
2025-12-31	6.310	6.310	6.240	6.270	6.153	5,740,870
2025-12-30	6.320	6.350	6.260	6.310	6.192	4,854,575
2025-12-29	6.400	6.400	6.320	6.330	6.212	5,143,831
2025-12-26	6.430	6.490	6.400	6.410	6.290	5,634,820
2025-12-25	6.410	6.470	6.390	6.460	6.340	4,651,520
2025-12-24	6.410	6.440	6.370	6.410	6.290	5,165,928
2025-12-23	6.500	6.530	6.400	6.420	6.300	5,962,644
2025-12-22	6.500	6.550	6.480	6.500	6.379	5,658,780
2025-12-19	6.420	6.560	6.370	6.550	6.428	8,843,680
2025-12-18	6.260	6.430	6.240	6.400	6.281	8,185,860
2025-12-17	6.230	6.340	6.180	6.280	6.163	8,850,540
2025-12-16	6.390	6.390	6.230	6.230	6.114	7,378,860
2025-12-15	6.330	6.410	6.240	6.380	6.261	6,071,391
2025-12-12	6.410	6.410	6.320	6.330	6.212	6,891,580
2025-12-11	6.560	6.580	6.370	6.380	6.261	10,822,420
2025-12-10	6.600	6.640	6.520	6.560	6.438	7,299,260
2025-12-09	6.780	6.780	6.610	6.620	6.497	8,740,434
2025-12-08	6.800	6.830	6.730	6.770	6.644	8,695,800
2025-12-05	6.840	6.870	6.680	6.800	6.673	11,776,674
2025-12-04	6.880	6.940	6.780	6.880	6.752	13,391,916
2025-12-03	6.750	6.880	6.710	6.880	6.752	14,076,865
2025-12-02	6.690	6.780	6.590	6.760	6.634	6,903,740
2025-12-01	6.700	6.750	6.660	6.720	6.595	6,894,920
2025-11-28	6.730	6.760	6.630	6.680	6.555	6,598,141
2025-11-27	6.680	6.750	6.600	6.750	6.624	8,326,316
2025-11-26	6.710	6.880	6.690	6.700	6.575	10,139,340
2025-11-25	6.580	6.770	6.550	6.700	6.575	7,140,440
2025-11-24	6.490	6.610	6.450	6.560	6.438	7,112,056
2025-11-21	6.770	6.810	6.440	6.440	6.320	10,862,576
2025-11-20	6.890	6.900	6.730	6.790	6.663	9,486,580
2025-11-19	6.920	7.000	6.800	6.820	6.693	9,761,560
2025-11-18	6.950	7.040	6.890	6.930	6.801	9,361,120
2025-11-17	7.030	7.070	6.920	6.970	6.840	9,476,600
2025-11-14	6.930	7.100	6.910	7.030	6.899	16,593,144
2025-11-13	6.950	6.970	6.840	6.960	6.830	10,508,076
2025-11-12	6.920	6.980	6.910	6.950	6.820	11,700,940
2025-11-11	6.900	6.950	6.840	6.920	6.791	10,184,244
2025-11-10	6.800	6.900	6.780	6.900	6.771	11,650,980
2025-11-07	6.760	6.820	6.750	6.790	6.663	6,746,639
2025-11-06	6.780	6.780	6.700	6.770	6.644	6,048,900
2025-11-05	6.680	6.790	6.670	6.770	6.644	7,520,120
2025-11-04	6.750	6.780	6.680	6.730	6.604	10,187,320
2025-11-03	6.660	6.980	6.630	6.790	6.663	16,642,060
2025-10-31	6.540	6.670	6.530	6.650	6.526	6,259,734
2025-10-30	6.620	6.620	6.530	6.540	6.418	5,365,740
2025-10-29	6.680	6.680	6.570	6.620	6.497	6,513,934
2025-10-28	6.650	6.700	6.630	6.690	6.565	6,572,386
2025-10-27	6.700	6.740	6.630	6.670	6.546	6,504,266
2025-10-24	6.770	6.790	6.680	6.690	6.565	8,287,490
2025-10-23	6.780	6.820	6.720	6.800	6.673	6,482,887
2025-10-22	6.710	6.830	6.710	6.800	6.673	8,658,968

← NewerPage 4 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.