Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.140 | 8.330 | 7.800 | 8.020 | 8.020 | 27,247,887 |
| 2026-10-16 | 8.630 | 9.040 | 8.160 | 8.250 | 8.250 | 37,791,339 |
| 2026-10-15 | 8.390 | 8.790 | 8.390 | 8.460 | 8.460 | 24,916,992 |
| 2026-10-14 | 8.650 | 8.810 | 8.540 | 8.570 | 8.570 | 17,174,990 |
| 2026-10-13 | 8.550 | 8.750 | 8.240 | 8.710 | 8.710 | 24,799,123 |
| 2026-10-12 | 9.130 | 9.160 | 8.640 | 8.650 | 8.650 | 29,536,061 |
| 2026-10-09 | 8.970 | 9.230 | 8.680 | 9.180 | 9.180 | 40,225,070 |
| 2026-10-08 | 9.240 | 9.290 | 8.900 | 8.980 | 8.980 | 33,816,316 |
| 2026-09-30 | 8.990 | 9.440 | 8.800 | 9.070 | 9.070 | 59,335,973 |
| 2026-09-29 | 8.880 | 9.390 | 8.730 | 8.820 | 8.820 | 44,415,621 |
| 2026-09-28 | 9.180 | 9.180 | 8.770 | 8.840 | 8.840 | 27,690,117 |
| 2026-09-24 | 9.400 | 9.410 | 9.060 | 9.100 | 9.100 | 42,064,910 |
| 2026-09-23 | 9.550 | 9.710 | 9.330 | 9.410 | 9.410 | 50,111,840 |
| 2026-09-22 | 9.540 | 9.870 | 9.320 | 9.700 | 9.700 | 80,077,258 |
| 2026-09-21 | 9.150 | 9.710 | 9.080 | 9.620 | 9.620 | 84,587,008 |
| 2026-09-18 | 8.950 | 9.210 | 8.810 | 9.040 | 9.040 | 57,261,277 |
| 2026-09-17 | 8.680 | 8.950 | 8.620 | 8.860 | 8.860 | 49,932,516 |
| 2026-09-16 | 8.700 | 8.790 | 8.570 | 8.670 | 8.670 | 24,770,393 |
| 2026-09-15 | 8.970 | 8.970 | 8.670 | 8.690 | 8.690 | 30,236,730 |
| 2026-09-14 | 8.730 | 9.050 | 8.680 | 8.970 | 8.970 | 36,765,945 |
| 2026-09-11 | 9.060 | 9.100 | 8.650 | 8.810 | 8.810 | 42,955,367 |
| 2026-09-10 | 9.510 | 9.550 | 8.940 | 9.050 | 9.050 | 72,183,328 |
| 2026-09-09 | 9.850 | 10.070 | 9.610 | 9.630 | 9.630 | 64,148,074 |
| 2026-09-08 | 9.600 | 10.160 | 9.460 | 9.880 | 9.880 | 84,210,648 |
| 2026-09-07 | 9.550 | 9.790 | 9.500 | 9.740 | 9.740 | 49,707,328 |
| 2026-09-04 | 9.810 | 10.090 | 9.600 | 9.680 | 9.680 | 71,395,219 |
| 2026-09-03 | 10.450 | 10.630 | 9.710 | 9.960 | 9.960 | 92,275,070 |
| 2026-09-02 | 10.700 | 10.850 | 10.120 | 10.260 | 10.260 | 107,435,742 |
| 2026-09-01 | 10.680 | 11.900 | 10.680 | 11.160 | 11.160 | 148,429,922 |
| 2026-08-31 | 11.840 | 11.970 | 11.820 | 11.820 | 11.820 | 18,698,000 |
| 2026-08-28 | 13.810 | 14.140 | 12.620 | 13.130 | 13.130 | 165,451,594 |
| 2026-08-27 | 13.230 | 14.230 | 13.210 | 14.020 | 14.020 | 174,113,531 |
| 2026-08-26 | 13.450 | 13.560 | 12.000 | 13.090 | 13.090 | 184,731,078 |
| 2026-08-25 | 11.920 | 12.330 | 10.760 | 12.330 | 12.330 | 105,871,227 |
| 2026-08-24 | 10.900 | 11.210 | 10.890 | 11.210 | 11.210 | 36,505,996 |
| 2026-08-21 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 22,525,059 |
| 2026-08-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 4,348,102 |
| 2026-08-19 | 7.530 | 8.420 | 7.490 | 8.420 | 8.420 | 31,759,676 |
| 2026-08-18 | 7.500 | 8.120 | 7.460 | 7.650 | 7.650 | 39,702,859 |
| 2026-08-17 | 7.330 | 7.570 | 7.150 | 7.510 | 7.510 | 27,811,045 |
| 2026-08-14 | 7.280 | 7.420 | 7.180 | 7.320 | 7.320 | 22,663,131 |
| 2026-08-13 | 7.250 | 7.450 | 7.120 | 7.340 | 7.340 | 28,398,484 |
| 2026-08-12 | 7.240 | 7.340 | 7.170 | 7.300 | 7.300 | 22,541,383 |
| 2026-08-11 | 7.200 | 7.370 | 7.180 | 7.230 | 7.230 | 26,765,350 |
| 2026-08-10 | 7.220 | 7.400 | 7.190 | 7.270 | 7.270 | 41,206,000 |
| 2026-08-07 | 6.950 | 7.270 | 6.910 | 7.270 | 7.270 | 52,580,371 |
| 2026-08-06 | 6.920 | 7.060 | 6.890 | 7.000 | 7.000 | 28,363,756 |
| 2026-08-05 | 6.960 | 7.010 | 6.870 | 7.000 | 7.000 | 25,995,055 |
| 2026-08-04 | 6.820 | 7.240 | 6.820 | 7.010 | 7.010 | 35,701,285 |
| 2026-08-03 | 6.750 | 6.840 | 6.700 | 6.770 | 6.770 | 21,887,256 |
| 2026-07-31 | 6.510 | 6.790 | 6.510 | 6.750 | 6.750 | 38,185,258 |
| 2026-07-30 | 6.840 | 6.900 | 6.530 | 6.560 | 6.560 | 46,012,602 |
| 2026-07-29 | 7.140 | 7.220 | 6.820 | 6.910 | 6.910 | 53,647,648 |
| 2026-07-28 | 7.080 | 7.450 | 6.990 | 7.000 | 7.000 | 67,439,922 |
| 2026-07-27 | 6.940 | 7.430 | 6.860 | 7.300 | 7.300 | 92,434,023 |
| 2026-07-24 | 8.120 | 8.120 | 6.990 | 7.090 | 7.090 | 115,247,664 |
| 2026-07-23 | 6.740 | 7.380 | 6.690 | 7.380 | 7.380 | 33,325,473 |
| 2026-07-22 | 6.090 | 6.710 | 6.070 | 6.710 | 6.710 | 38,280,637 |
| 2026-07-21 | 6.240 | 6.240 | 5.870 | 6.100 | 6.100 | 25,172,367 |
| 2026-07-20 | 6.490 | 6.500 | 6.170 | 6.290 | 6.290 | 27,787,801 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.3000 CNY |
| 2023-06-20 | 0.3000 CNY |
| 2020-06-24 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.