Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.860	6.890	6.780	6.810	6.683	15,815,860
2025-07-21	6.880	6.930	6.830	6.900	6.771	17,163,600
2025-07-18	6.930	6.970	6.730	6.880	6.752	21,785,956
2025-07-17	6.770	6.980	6.730	6.910	6.781	26,828,498
2025-07-16	6.650	6.780	6.640	6.760	6.634	21,276,342
2025-07-15	6.720	6.760	6.580	6.670	6.546	17,797,563
2025-07-14	6.650	6.800	6.600	6.750	6.624	21,299,340
2025-07-11	6.700	6.750	6.610	6.650	6.526	21,235,800
2025-07-10	6.540	6.790	6.540	6.690	6.565	32,954,060
2025-07-09	6.630	6.640	6.530	6.560	6.438	21,806,713
2025-07-08	6.620	6.780	6.600	6.650	6.526	29,377,360
2025-07-07	6.620	6.670	6.560	6.600	6.477	22,968,465
2025-07-04	6.720	6.850	6.550	6.610	6.487	38,209,807
2025-07-03	6.780	6.850	6.630	6.700	6.575	59,076,715
2025-07-02	6.870	7.450	6.740	6.850	6.722	107,634,098
2025-07-01	6.160	6.790	6.140	6.790	6.663	53,525,238
2025-06-30	6.110	6.170	6.090	6.170	6.055	7,385,162
2025-06-27	6.080	6.150	6.070	6.100	5.986	5,524,251
2025-06-26	6.130	6.140	6.060	6.070	5.957	5,890,760
2025-06-25	6.170	6.180	6.050	6.120	6.006	7,801,582
2025-06-24	6.020	6.170	6.010	6.150	6.035	7,394,941
2025-06-23	5.870	6.050	5.830	6.030	5.918	7,056,790
2025-06-20	5.910	5.950	5.840	5.900	5.790	6,035,160
2025-06-19	6.060	6.090	5.890	5.910	5.800	8,509,608
2025-06-18	6.190	6.220	6.050	6.060	5.947	10,104,139
2025-06-17	6.350	6.440	6.200	6.230	6.114	13,854,227
2025-06-16	6.150	6.440	6.130	6.300	6.183	19,172,582
2025-06-13	6.300	6.330	6.140	6.160	6.045	8,393,280
2025-06-12	6.300	6.330	6.250	6.300	6.183	6,655,660
2025-06-11	6.290	6.350	6.270	6.300	6.183	6,889,466
2025-06-10	6.290	6.370	6.220	6.310	6.192	11,330,930
2025-06-09	6.180	6.320	6.180	6.290	6.173	11,002,730
2025-06-06	6.120	6.180	6.110	6.160	6.045	5,481,680
2025-06-05	6.230	6.230	6.090	6.120	6.006	8,872,380
2025-06-04	6.200	6.240	6.170	6.230	6.114	9,589,540
2025-06-03	6.040	6.220	6.020	6.200	6.084	12,600,261
2025-05-30	6.060	6.170	6.050	6.070	5.957	10,078,300
2025-05-29	6.090	6.190	6.040	6.150	5.937	8,309,240
2025-05-28	6.100	6.130	6.040	6.090	5.879	5,960,520
2025-05-27	6.030	6.120	5.980	6.100	5.889	6,960,120
2025-05-26	6.050	6.070	5.950	6.010	5.802	7,564,380
2025-05-23	6.150	6.150	6.030	6.050	5.841	8,772,740
2025-05-22	6.100	6.140	6.030	6.060	5.850	8,717,080
2025-05-21	6.100	6.160	6.070	6.140	5.928	9,853,580
2025-05-20	6.050	6.170	6.030	6.080	5.870	7,512,440
2025-05-19	6.030	6.040	5.960	6.020	5.812	7,871,780
2025-05-16	5.930	6.070	5.910	6.040	5.831	12,618,660
2025-05-15	5.900	6.030	5.870	5.940	5.734	8,092,400
2025-05-14	5.880	5.940	5.830	5.920	5.715	5,249,820
2025-05-13	5.920	5.960	5.890	5.910	5.705	4,675,460
2025-05-12	5.930	5.960	5.850	5.900	5.696	7,262,354
2025-05-09	5.950	5.970	5.900	5.920	5.715	7,155,500
2025-05-08	5.920	5.980	5.870	5.950	5.744	7,826,100
2025-05-07	5.880	5.940	5.860	5.930	5.725	10,818,940
2025-05-06	5.780	5.880	5.770	5.840	5.638	8,056,640
2025-04-30	5.720	5.780	5.720	5.750	5.551	6,243,741
2025-04-29	5.610	5.790	5.610	5.730	5.532	7,638,600
2025-04-28	5.800	5.800	5.580	5.650	5.454	9,348,741
2025-04-25	5.920	5.930	5.790	5.810	5.609	11,957,020
2025-04-24	5.900	6.000	5.880	5.940	5.734	7,906,800

← NewerPage 6 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.