Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.710	6.830	6.710	6.800	6.673	8,658,968
2025-10-21	6.640	6.740	6.630	6.740	6.614	8,536,224
2025-10-20	6.630	6.640	6.540	6.640	6.516	5,513,700
2025-10-17	6.630	6.650	6.540	6.550	6.428	6,322,040
2025-10-16	6.610	6.650	6.580	6.620	6.497	7,455,807
2025-10-15	6.470	6.590	6.470	6.590	6.467	7,729,000
2025-10-14	6.450	6.530	6.450	6.480	6.359	6,332,802
2025-10-13	6.390	6.450	6.280	6.450	6.330	6,747,020
2025-10-10	6.440	6.530	6.420	6.510	6.389	6,262,137
2025-10-09	6.450	6.460	6.380	6.440	6.320	5,775,020
2025-09-30	6.500	6.510	6.460	6.460	6.340	3,639,940
2025-09-29	6.470	6.490	6.360	6.480	6.359	5,191,655
2025-09-26	6.540	6.540	6.450	6.500	6.379	3,786,660
2025-09-25	6.580	6.620	6.490	6.540	6.418	5,703,538
2025-09-24	6.380	6.580	6.340	6.570	6.447	8,405,767
2025-09-23	6.500	6.500	6.290	6.380	6.261	8,584,126
2025-09-22	6.590	6.610	6.440	6.490	6.369	5,845,960
2025-09-19	6.650	6.670	6.550	6.570	6.447	7,787,840
2025-09-18	6.710	6.740	6.610	6.650	6.526	8,373,300
2025-09-17	6.750	6.750	6.700	6.710	6.585	5,423,760
2025-09-16	6.750	6.770	6.680	6.750	6.624	6,090,323
2025-09-15	6.750	6.770	6.710	6.760	6.634	5,101,600
2025-09-12	6.820	6.830	6.730	6.750	6.624	7,603,640
2025-09-11	6.810	6.820	6.690	6.820	6.693	6,364,528
2025-09-10	6.830	6.830	6.750	6.810	6.683	4,636,300
2025-09-09	6.870	6.880	6.750	6.810	6.683	7,568,580
2025-09-08	6.790	6.870	6.780	6.870	6.742	7,577,682
2025-09-05	6.740	6.770	6.650	6.760	6.634	7,457,560
2025-09-04	6.690	6.780	6.630	6.680	6.555	11,258,694
2025-09-03	6.740	6.790	6.590	6.610	6.487	7,540,299
2025-09-02	6.820	6.820	6.650	6.740	6.614	8,816,474
2025-09-01	6.750	6.820	6.700	6.810	6.683	8,526,265
2025-08-29	6.720	6.780	6.710	6.740	6.614	7,242,860
2025-08-28	6.780	6.840	6.540	6.740	6.614	13,874,895
2025-08-27	7.040	7.040	6.730	6.750	6.624	23,917,080
2025-08-26	7.040	7.060	7.000	7.040	6.909	12,250,918
2025-08-25	7.050	7.080	7.000	7.050	6.919	13,964,422
2025-08-22	7.120	7.150	7.000	7.060	6.928	17,781,740
2025-08-21	7.180	7.180	7.100	7.140	7.007	12,893,812
2025-08-20	7.190	7.200	7.060	7.150	7.017	17,980,611
2025-08-19	7.090	7.270	7.090	7.210	7.076	30,625,668
2025-08-18	7.020	7.110	7.010	7.050	6.919	17,828,940
2025-08-15	7.000	7.060	6.950	7.010	6.879	16,028,644
2025-08-14	7.190	7.190	7.010	7.010	6.879	15,622,620
2025-08-13	7.170	7.210	7.050	7.190	7.056	22,679,040
2025-08-12	7.180	7.480	7.140	7.250	7.115	32,464,620
2025-08-11	7.080	7.160	7.020	7.140	7.007	16,484,920
2025-08-08	7.050	7.080	6.900	7.070	6.938	19,729,314
2025-08-07	7.120	7.160	7.000	7.010	6.879	24,566,300
2025-08-06	7.390	7.400	7.100	7.120	6.987	35,313,005
2025-08-05	7.370	7.530	7.300	7.380	7.242	29,225,361
2025-08-04	7.200	7.490	7.150	7.340	7.203	27,733,764
2025-08-01	7.230	7.480	7.200	7.280	7.144	35,461,580
2025-07-31	7.370	7.400	7.160	7.170	7.036	37,753,800
2025-07-30	7.340	7.490	7.200	7.310	7.174	60,444,542
2025-07-29	7.660	8.080	7.400	7.500	7.360	112,583,731
2025-07-28	7.050	7.610	7.010	7.610	7.468	25,948,368
2025-07-25	6.850	7.120	6.800	6.920	6.791	33,136,700
2025-07-24	6.800	6.950	6.780	6.850	6.722	15,889,140
2025-07-23	6.800	6.860	6.730	6.760	6.634	15,776,464

← NewerPage 5 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.