Anhui Fengyuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	5.930	6.110	5.930	6.060	5.850	7,491,361
2025-01-17	5.920	5.950	5.850	5.930	5.725	4,018,061
2025-01-16	5.970	5.990	5.880	5.940	5.734	6,329,920
2025-01-15	5.920	5.930	5.840	5.880	5.677	5,668,540
2025-01-14	5.770	5.930	5.770	5.920	5.715	6,568,561
2025-01-13	5.720	5.770	5.590	5.760	5.561	5,142,800
2025-01-10	5.940	5.960	5.740	5.750	5.551	7,762,180
2025-01-09	6.000	6.040	5.890	5.950	5.744	7,192,587
2025-01-08	6.030	6.150	5.910	6.030	5.821	8,890,520
2025-01-07	6.120	6.130	5.900	6.050	5.841	10,570,173
2025-01-06	5.990	6.240	5.840	6.150	5.937	14,934,609
2025-01-03	6.060	6.120	5.880	5.900	5.696	8,138,362
2025-01-02	6.160	6.230	6.000	6.040	5.831	8,174,740
2024-12-31	6.240	6.270	6.120	6.130	5.918	6,402,827
2024-12-30	6.280	6.300	6.160	6.220	6.005	5,633,300
2024-12-27	6.200	6.340	6.150	6.310	6.092	6,743,640
2024-12-26	6.150	6.270	6.110	6.180	5.966	6,761,580
2024-12-25	6.280	6.310	6.070	6.130	5.918	8,427,664
2024-12-24	6.230	6.300	6.170	6.280	6.063	6,553,000
2024-12-23	6.550	6.570	6.160	6.180	5.966	14,176,061
2024-12-20	6.490	6.560	6.450	6.550	6.323	6,373,280
2024-12-19	6.500	6.550	6.360	6.480	6.256	7,897,300
2024-12-18	6.500	6.590	6.410	6.520	6.294	7,793,520
2024-12-17	6.730	6.790	6.470	6.500	6.275	12,347,963
2024-12-16	6.770	6.900	6.720	6.760	6.526	8,424,420
2024-12-13	6.850	6.940	6.760	6.770	6.536	8,539,240
2024-12-12	6.770	6.890	6.760	6.890	6.652	11,621,781
2024-12-11	6.720	6.790	6.700	6.780	6.545	7,023,164
2024-12-10	6.920	6.960	6.710	6.730	6.497	10,704,460
2024-12-09	6.820	6.890	6.720	6.790	6.555	10,583,881
2024-12-06	6.640	6.840	6.580	6.790	6.555	13,243,234
2024-12-05	6.620	6.650	6.560	6.620	6.391	6,786,601
2024-12-04	6.800	6.800	6.570	6.620	6.391	11,015,751
2024-12-03	6.740	6.840	6.690	6.790	6.555	13,239,442
2024-12-02	6.580	6.760	6.580	6.740	6.507	14,613,593
2024-11-29	6.520	6.600	6.440	6.580	6.352	11,279,200
2024-11-28	6.450	6.590	6.430	6.540	6.314	12,256,450
2024-11-27	6.430	6.480	6.250	6.470	6.246	9,741,856
2024-11-26	6.390	6.510	6.380	6.430	6.207	9,997,561
2024-11-25	6.280	6.420	6.250	6.400	6.179	9,616,563
2024-11-22	6.480	6.520	6.210	6.230	6.014	11,839,220
2024-11-21	6.520	6.530	6.440	6.520	6.294	9,069,822
2024-11-20	6.290	6.550	6.290	6.520	6.294	13,646,540
2024-11-19	6.200	6.320	6.170	6.320	6.101	7,681,515
2024-11-18	6.280	6.360	6.150	6.190	5.976	10,703,880
2024-11-15	6.290	6.450	6.250	6.250	6.034	10,385,176
2024-11-14	6.520	6.530	6.300	6.320	6.101	12,752,644
2024-11-13	6.580	6.690	6.420	6.540	6.314	18,113,644
2024-11-12	6.570	6.970	6.570	6.680	6.449	31,739,216
2024-11-11	6.500	6.560	6.370	6.560	6.333	16,881,179
2024-11-08	6.590	6.620	6.430	6.520	6.294	15,268,162
2024-11-07	6.350	6.550	6.270	6.550	6.323	18,721,478
2024-11-06	6.330	6.420	6.250	6.370	6.150	17,387,517
2024-11-05	6.310	6.350	6.260	6.340	6.121	15,320,981
2024-11-04	6.350	6.450	6.190	6.310	6.092	13,738,380
2024-11-01	6.370	6.390	6.150	6.200	5.985	12,133,602
2024-10-31	6.290	6.430	6.290	6.360	6.140	12,165,652
2024-10-30	6.240	6.390	6.240	6.300	6.082	11,679,970
2024-10-29	6.610	6.640	6.290	6.310	6.092	18,260,041
2024-10-28	6.330	6.670	6.240	6.660	6.430	25,460,114

← NewerPage 8 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.