Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.250 | 5.290 | 5.160 | 5.160 | 4.925 | 4,547,370 |
| 2024-07-23 | 5.380 | 5.420 | 5.260 | 5.260 | 5.021 | 5,161,800 |
| 2024-07-22 | 5.370 | 5.440 | 5.320 | 5.410 | 5.164 | 4,101,400 |
| 2024-07-19 | 5.360 | 5.410 | 5.330 | 5.360 | 5.116 | 4,571,700 |
| 2024-07-18 | 5.300 | 5.370 | 5.220 | 5.360 | 5.116 | 4,807,433 |
| 2024-07-17 | 5.300 | 5.360 | 5.270 | 5.330 | 5.087 | 4,421,170 |
| 2024-07-16 | 5.390 | 5.390 | 5.280 | 5.320 | 5.078 | 4,202,400 |
| 2024-07-15 | 5.450 | 5.470 | 5.350 | 5.380 | 5.135 | 5,336,800 |
| 2024-07-12 | 5.390 | 5.520 | 5.390 | 5.450 | 5.202 | 5,869,615 |
| 2024-07-11 | 5.320 | 5.450 | 5.320 | 5.430 | 5.183 | 8,285,615 |
| 2024-07-10 | 5.330 | 5.370 | 5.200 | 5.220 | 4.982 | 5,861,400 |
| 2024-07-09 | 5.260 | 5.380 | 5.110 | 5.330 | 5.087 | 7,495,331 |
| 2024-07-08 | 5.470 | 5.470 | 5.240 | 5.270 | 5.030 | 6,327,900 |
| 2024-07-05 | 5.200 | 5.460 | 5.160 | 5.450 | 5.202 | 9,199,452 |
| 2024-07-04 | 5.380 | 5.380 | 5.210 | 5.220 | 4.982 | 5,525,800 |
| 2024-07-03 | 5.380 | 5.470 | 5.360 | 5.380 | 5.135 | 5,257,200 |
| 2024-07-02 | 5.310 | 5.420 | 5.270 | 5.380 | 5.135 | 4,879,400 |
| 2024-07-01 | 5.170 | 5.320 | 5.160 | 5.320 | 5.078 | 4,781,410 |
| 2024-06-28 | 5.160 | 5.260 | 5.120 | 5.170 | 4.935 | 4,075,590 |
| 2024-06-27 | 5.260 | 5.300 | 5.140 | 5.140 | 4.906 | 3,771,200 |
| 2024-06-26 | 5.050 | 5.270 | 5.050 | 5.250 | 5.011 | 4,116,020 |
| 2024-06-25 | 5.090 | 5.170 | 5.070 | 5.110 | 4.877 | 4,098,300 |
| 2024-06-24 | 5.290 | 5.290 | 5.060 | 5.080 | 4.849 | 6,549,330 |
| 2024-06-21 | 5.290 | 5.400 | 5.250 | 5.340 | 5.097 | 4,176,600 |
| 2024-06-20 | 5.430 | 5.490 | 5.270 | 5.290 | 5.049 | 4,814,550 |
| 2024-06-19 | 5.470 | 5.500 | 5.420 | 5.430 | 5.183 | 3,313,850 |
| 2024-06-18 | 5.360 | 5.480 | 5.360 | 5.470 | 5.221 | 3,451,330 |
| 2024-06-17 | 5.400 | 5.470 | 5.380 | 5.400 | 5.154 | 3,762,900 |
| 2024-06-14 | 5.450 | 5.490 | 5.370 | 5.450 | 5.202 | 5,859,750 |
| 2024-06-13 | 5.550 | 5.580 | 5.400 | 5.440 | 5.192 | 6,072,390 |
| 2024-06-12 | 5.480 | 5.570 | 5.420 | 5.550 | 5.297 | 4,731,170 |
| 2024-06-11 | 5.440 | 5.500 | 5.340 | 5.480 | 5.231 | 6,191,646 |
| 2024-06-07 | 5.350 | 5.460 | 5.290 | 5.440 | 5.192 | 8,419,073 |
| 2024-06-06 | 5.500 | 5.530 | 5.190 | 5.260 | 5.021 | 10,778,736 |
| 2024-06-05 | 5.680 | 5.680 | 5.480 | 5.500 | 5.250 | 6,526,579 |
| 2024-06-04 | 5.670 | 5.710 | 5.550 | 5.670 | 5.412 | 6,854,700 |
| 2024-06-03 | 5.860 | 5.880 | 5.640 | 5.710 | 5.450 | 7,121,503 |
| 2024-05-31 | 5.860 | 5.900 | 5.840 | 5.890 | 5.622 | 4,610,629 |
| 2024-05-30 | 5.880 | 5.900 | 5.800 | 5.850 | 5.584 | 4,767,400 |
| 2024-05-29 | 5.860 | 5.920 | 5.810 | 5.850 | 5.584 | 4,124,249 |
| 2024-05-28 | 5.880 | 5.930 | 5.810 | 5.840 | 5.574 | 6,656,150 |
| 2024-05-27 | 5.850 | 5.990 | 5.760 | 5.920 | 5.651 | 8,180,504 |
| 2024-05-24 | 5.740 | 5.860 | 5.730 | 5.790 | 5.526 | 5,434,880 |
| 2024-05-23 | 5.920 | 5.950 | 5.750 | 5.770 | 5.507 | 7,895,900 |
| 2024-05-22 | 6.020 | 6.050 | 5.900 | 5.950 | 5.679 | 8,420,000 |
| 2024-05-21 | 6.050 | 6.080 | 6.010 | 6.020 | 5.746 | 5,688,400 |
| 2024-05-20 | 6.000 | 6.060 | 6.000 | 6.050 | 5.775 | 6,203,226 |
| 2024-05-17 | 6.010 | 6.090 | 5.970 | 6.030 | 5.756 | 7,619,992 |
| 2024-05-16 | 6.030 | 6.100 | 5.980 | 6.000 | 5.727 | 8,653,700 |
| 2024-05-15 | 6.110 | 6.150 | 6.010 | 6.020 | 5.746 | 12,563,100 |
| 2024-05-14 | 6.010 | 6.400 | 6.000 | 6.160 | 5.880 | 18,999,487 |
| 2024-05-13 | 6.050 | 6.150 | 6.010 | 6.050 | 5.775 | 9,383,000 |
| 2024-05-10 | 6.150 | 6.180 | 6.040 | 6.090 | 5.813 | 10,269,000 |
| 2024-05-09 | 5.950 | 6.190 | 5.950 | 6.120 | 5.841 | 14,722,540 |
| 2024-05-08 | 5.900 | 6.040 | 5.900 | 5.980 | 5.708 | 13,554,731 |
| 2024-05-07 | 6.060 | 6.080 | 5.910 | 5.950 | 5.679 | 18,196,003 |
| 2024-05-06 | 5.830 | 6.070 | 5.830 | 6.060 | 5.784 | 20,842,340 |
| 2024-04-30 | 5.750 | 5.890 | 5.690 | 5.770 | 5.507 | 28,968,713 |
| 2024-04-29 | 5.380 | 5.750 | 5.380 | 5.750 | 5.488 | 22,353,193 |
| 2024-04-26 | 5.240 | 5.260 | 5.170 | 5.230 | 4.992 | 8,248,491 |
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.