Anhui Fengyuan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.260 | 6.350 | 6.170 | 6.300 | 6.082 | 17,592,326 |
| 2024-10-24 | 6.230 | 6.330 | 6.210 | 6.280 | 6.063 | 18,155,386 |
| 2024-10-23 | 6.360 | 6.560 | 6.160 | 6.200 | 5.985 | 37,771,319 |
| 2024-10-22 | 5.780 | 6.320 | 5.780 | 6.300 | 6.082 | 42,281,066 |
| 2024-10-21 | 5.750 | 5.800 | 5.690 | 5.750 | 5.551 | 10,813,270 |
| 2024-10-18 | 5.620 | 5.810 | 5.620 | 5.740 | 5.541 | 10,322,114 |
| 2024-10-17 | 5.740 | 5.770 | 5.620 | 5.630 | 5.435 | 7,786,400 |
| 2024-10-16 | 5.610 | 5.730 | 5.580 | 5.710 | 5.512 | 6,667,982 |
| 2024-10-15 | 5.720 | 5.770 | 5.660 | 5.670 | 5.474 | 7,891,498 |
| 2024-10-14 | 5.670 | 5.740 | 5.550 | 5.730 | 5.532 | 8,493,620 |
| 2024-10-11 | 5.810 | 5.880 | 5.580 | 5.640 | 5.445 | 10,678,030 |
| 2024-10-10 | 5.830 | 6.010 | 5.730 | 5.860 | 5.657 | 12,299,423 |
| 2024-10-09 | 6.260 | 6.260 | 5.770 | 5.800 | 5.599 | 20,027,869 |
| 2024-10-08 | 6.710 | 6.710 | 6.100 | 6.390 | 6.169 | 31,414,455 |
| 2024-09-30 | 5.810 | 6.180 | 5.670 | 6.120 | 5.908 | 24,459,560 |
| 2024-09-27 | 5.580 | 5.700 | 5.470 | 5.650 | 5.454 | 13,972,333 |
| 2024-09-26 | 5.330 | 5.470 | 5.290 | 5.470 | 5.281 | 7,635,160 |
| 2024-09-25 | 5.280 | 5.400 | 5.280 | 5.320 | 5.136 | 7,401,340 |
| 2024-09-24 | 5.070 | 5.240 | 5.070 | 5.240 | 5.059 | 5,509,501 |
| 2024-09-23 | 5.070 | 5.110 | 5.050 | 5.060 | 4.885 | 3,278,720 |
| 2024-09-20 | 5.120 | 5.120 | 5.020 | 5.060 | 4.885 | 3,552,679 |
| 2024-09-19 | 4.990 | 5.120 | 4.960 | 5.090 | 4.914 | 4,729,959 |
| 2024-09-18 | 5.080 | 5.090 | 4.890 | 4.960 | 4.788 | 5,084,380 |
| 2024-09-13 | 5.150 | 5.160 | 5.070 | 5.070 | 4.895 | 3,006,420 |
| 2024-09-12 | 5.130 | 5.200 | 5.130 | 5.130 | 4.952 | 2,928,860 |
| 2024-09-11 | 5.200 | 5.210 | 5.110 | 5.130 | 4.952 | 2,972,319 |
| 2024-09-10 | 5.210 | 5.240 | 5.130 | 5.190 | 5.010 | 3,654,400 |
| 2024-09-09 | 5.110 | 5.250 | 5.110 | 5.190 | 5.010 | 3,739,000 |
| 2024-09-06 | 5.270 | 5.280 | 5.130 | 5.150 | 4.972 | 3,759,560 |
| 2024-09-05 | 5.220 | 5.300 | 5.220 | 5.270 | 5.088 | 2,926,140 |
| 2024-09-04 | 5.260 | 5.330 | 5.220 | 5.230 | 5.049 | 3,672,240 |
| 2024-09-03 | 5.280 | 5.350 | 5.250 | 5.280 | 5.097 | 4,367,668 |
| 2024-09-02 | 5.320 | 5.380 | 5.280 | 5.280 | 5.097 | 5,213,580 |
| 2024-08-30 | 5.350 | 5.410 | 5.320 | 5.330 | 5.146 | 7,286,400 |
| 2024-08-29 | 5.210 | 5.390 | 5.190 | 5.360 | 5.175 | 6,935,468 |
| 2024-08-28 | 5.140 | 5.280 | 5.110 | 5.220 | 5.039 | 5,441,700 |
| 2024-08-27 | 5.080 | 5.190 | 5.070 | 5.150 | 4.972 | 4,831,141 |
| 2024-08-26 | 5.020 | 5.110 | 5.000 | 5.090 | 4.914 | 3,999,580 |
| 2024-08-23 | 5.130 | 5.140 | 5.020 | 5.050 | 4.875 | 4,387,400 |
| 2024-08-22 | 5.180 | 5.220 | 5.100 | 5.120 | 4.943 | 4,356,055 |
| 2024-08-21 | 5.220 | 5.260 | 5.160 | 5.180 | 5.001 | 3,686,160 |
| 2024-08-20 | 5.370 | 5.390 | 5.220 | 5.240 | 5.059 | 4,985,060 |
| 2024-08-19 | 5.430 | 5.450 | 5.350 | 5.370 | 5.184 | 4,371,029 |
| 2024-08-16 | 5.400 | 5.460 | 5.340 | 5.430 | 5.242 | 5,411,260 |
| 2024-08-15 | 5.410 | 5.460 | 5.360 | 5.410 | 5.223 | 5,996,981 |
| 2024-08-14 | 5.500 | 5.500 | 5.390 | 5.400 | 5.213 | 6,653,300 |
| 2024-08-13 | 5.520 | 5.540 | 5.430 | 5.500 | 5.310 | 6,596,988 |
| 2024-08-12 | 5.430 | 5.610 | 5.400 | 5.550 | 5.358 | 9,708,084 |
| 2024-08-09 | 5.510 | 5.570 | 5.420 | 5.430 | 5.242 | 8,345,560 |
| 2024-08-08 | 5.430 | 5.610 | 5.410 | 5.560 | 5.368 | 12,439,709 |
| 2024-08-07 | 5.430 | 5.440 | 5.350 | 5.380 | 5.194 | 4,442,960 |
| 2024-08-06 | 5.280 | 5.440 | 5.280 | 5.430 | 5.242 | 6,972,400 |
| 2024-08-05 | 5.350 | 5.430 | 5.250 | 5.250 | 5.068 | 8,136,460 |
| 2024-08-02 | 5.320 | 5.460 | 5.300 | 5.360 | 5.175 | 10,311,119 |
| 2024-08-01 | 5.250 | 5.350 | 5.250 | 5.330 | 5.146 | 6,975,000 |
| 2024-07-31 | 5.090 | 5.260 | 5.000 | 5.250 | 5.068 | 6,825,521 |
| 2024-07-30 | 5.050 | 5.100 | 5.040 | 5.080 | 4.904 | 3,573,050 |
| 2024-07-29 | 5.080 | 5.120 | 5.010 | 5.060 | 4.885 | 3,653,520 |
| 2024-07-26 | 4.990 | 5.090 | 4.980 | 5.060 | 4.885 | 4,044,401 |
| 2024-07-25 | 4.970 | 5.050 | 4.930 | 4.990 | 4.817 | 3,911,700 |
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.