Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	5.940	5.950	5.880	5.900	5.696	6,756,160
2025-04-22	5.810	5.940	5.810	5.940	5.734	10,727,080
2025-04-21	5.720	5.860	5.660	5.840	5.638	11,293,120
2025-04-18	5.680	5.870	5.650	5.740	5.541	14,325,599
2025-04-17	5.610	5.740	5.560	5.670	5.474	8,361,720
2025-04-16	5.700	5.710	5.510	5.620	5.426	9,413,500
2025-04-15	5.710	5.780	5.640	5.730	5.532	7,610,614
2025-04-14	5.720	5.810	5.650	5.740	5.541	12,754,232
2025-04-11	5.710	5.760	5.580	5.620	5.426	16,305,500
2025-04-10	5.700	5.830	5.680	5.780	5.580	12,119,340
2025-04-09	5.460	5.640	5.170	5.610	5.416	17,146,587
2025-04-08	5.800	5.850	5.460	5.580	5.387	20,698,293
2025-04-07	6.190	6.200	5.780	5.780	5.580	16,235,200
2025-04-03	6.330	6.470	6.330	6.420	6.198	13,263,500
2025-04-02	6.390	6.440	6.330	6.370	6.150	10,826,300
2025-04-01	6.190	6.480	6.190	6.390	6.169	22,806,278
2025-03-31	6.310	6.340	6.060	6.150	5.937	20,953,280
2025-03-28	6.270	6.700	6.270	6.350	6.130	30,094,222
2025-03-27	6.270	6.320	6.140	6.300	6.082	8,465,721
2025-03-26	6.180	6.290	6.110	6.250	6.034	9,359,998
2025-03-25	6.060	6.180	6.030	6.160	5.947	7,007,060
2025-03-24	6.190	6.220	5.990	6.090	5.879	7,951,321
2025-03-21	6.240	6.300	6.140	6.190	5.976	8,032,020
2025-03-20	6.200	6.240	6.190	6.220	6.005	5,280,156
2025-03-19	6.220	6.260	6.180	6.210	5.995	5,385,048
2025-03-18	6.200	6.240	6.180	6.210	5.995	5,699,460
2025-03-17	6.160	6.230	6.140	6.200	5.985	8,644,560
2025-03-14	6.060	6.170	6.030	6.160	5.947	11,507,660
2025-03-13	6.050	6.050	5.950	6.050	5.841	7,046,621
2025-03-12	6.020	6.060	5.990	6.040	5.831	5,540,221
2025-03-11	6.010	6.030	5.930	6.020	5.812	5,763,255
2025-03-10	6.000	6.060	5.990	6.040	5.831	6,572,702
2025-03-07	6.030	6.050	5.960	5.990	5.783	8,118,442
2025-03-06	6.040	6.070	6.000	6.060	5.850	10,315,782
2025-03-05	6.120	6.130	5.980	6.040	5.831	5,925,848
2025-03-04	6.040	6.120	6.030	6.120	5.908	5,289,800
2025-03-03	6.000	6.140	6.000	6.050	5.841	8,417,141
2025-02-28	6.080	6.110	5.970	6.000	5.792	9,531,001
2025-02-27	6.190	6.210	5.990	6.100	5.889	16,803,342
2025-02-26	6.140	6.200	6.120	6.180	5.966	8,735,400
2025-02-25	6.180	6.200	6.110	6.140	5.928	5,206,320
2025-02-24	6.140	6.240	6.110	6.180	5.966	5,970,281
2025-02-21	6.160	6.200	6.090	6.150	5.937	4,979,360
2025-02-20	6.130	6.240	6.110	6.180	5.966	5,745,280
2025-02-19	6.070	6.140	6.040	6.130	5.918	4,624,240
2025-02-18	6.210	6.210	6.050	6.060	5.850	6,112,154
2025-02-17	6.130	6.220	6.120	6.200	5.985	6,827,757
2025-02-14	6.080	6.180	6.080	6.130	5.918	4,592,300
2025-02-13	6.150	6.180	6.080	6.090	5.879	5,151,940
2025-02-12	6.160	6.180	6.110	6.180	5.966	6,311,253
2025-02-11	6.210	6.220	6.100	6.150	5.937	6,944,740
2025-02-10	6.150	6.200	6.130	6.190	5.976	6,608,061
2025-02-07	6.060	6.160	6.020	6.130	5.918	10,827,721
2025-02-06	6.020	6.040	5.930	6.040	5.831	5,338,511
2025-02-05	6.010	6.050	5.970	6.020	5.812	4,795,380
2025-01-27	5.970	6.090	5.950	5.980	5.773	6,452,860
2025-01-24	5.920	5.960	5.860	5.930	5.725	4,713,379
2025-01-23	5.970	6.040	5.940	5.940	5.734	4,051,020
2025-01-22	5.970	6.000	5.900	5.930	5.725	3,752,060
2025-01-21	6.090	6.100	5.960	6.000	5.792	5,412,440

← NewerPage 7 of 21 · 1,216 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.