Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.150 | 5.280 | 5.140 | 5.240 | 5.002 | 8,089,907 |
| 2024-04-24 | 5.140 | 5.240 | 5.060 | 5.170 | 4.935 | 9,634,195 |
| 2024-04-23 | 5.190 | 5.230 | 5.060 | 5.170 | 4.935 | 12,355,371 |
| 2024-04-22 | 5.040 | 5.560 | 4.970 | 5.220 | 4.982 | 17,214,210 |
| 2024-04-19 | 5.100 | 5.170 | 5.010 | 5.050 | 4.820 | 5,587,950 |
| 2024-04-18 | 5.170 | 5.180 | 5.080 | 5.090 | 4.858 | 6,699,626 |
| 2024-04-17 | 4.950 | 5.170 | 4.930 | 5.170 | 4.935 | 8,402,200 |
| 2024-04-16 | 5.170 | 5.190 | 4.800 | 4.830 | 4.610 | 10,949,985 |
| 2024-04-15 | 5.410 | 5.480 | 5.100 | 5.180 | 4.944 | 10,418,539 |
| 2024-04-12 | 5.580 | 5.640 | 5.460 | 5.480 | 5.231 | 6,391,196 |
| 2024-04-11 | 5.530 | 5.620 | 5.440 | 5.600 | 5.345 | 6,763,036 |
| 2024-04-10 | 5.730 | 5.730 | 5.520 | 5.560 | 5.307 | 7,878,641 |
| 2024-04-09 | 5.550 | 5.710 | 5.500 | 5.710 | 5.450 | 8,753,031 |
| 2024-04-08 | 5.650 | 5.660 | 5.530 | 5.550 | 5.297 | 8,444,459 |
| 2024-04-03 | 5.780 | 5.780 | 5.580 | 5.680 | 5.421 | 11,647,303 |
| 2024-04-02 | 5.580 | 5.860 | 5.510 | 5.730 | 5.469 | 18,230,012 |
| 2024-04-01 | 5.530 | 5.570 | 5.480 | 5.570 | 5.316 | 8,451,278 |
| 2024-03-29 | 5.400 | 5.510 | 5.360 | 5.510 | 5.259 | 7,690,250 |
| 2024-03-28 | 5.350 | 5.660 | 5.310 | 5.480 | 5.231 | 15,239,700 |
| 2024-03-27 | 5.400 | 5.470 | 5.330 | 5.330 | 5.087 | 6,809,500 |
| 2024-03-26 | 5.380 | 5.440 | 5.350 | 5.410 | 5.164 | 7,396,800 |
| 2024-03-25 | 5.520 | 5.540 | 5.360 | 5.360 | 5.116 | 8,243,940 |
| 2024-03-22 | 5.640 | 5.650 | 5.400 | 5.520 | 5.269 | 10,959,880 |
| 2024-03-21 | 5.630 | 5.720 | 5.570 | 5.660 | 5.402 | 8,523,128 |
| 2024-03-20 | 5.570 | 5.660 | 5.550 | 5.630 | 5.374 | 6,792,972 |
| 2024-03-19 | 5.560 | 5.660 | 5.540 | 5.570 | 5.316 | 9,314,869 |
| 2024-03-18 | 5.480 | 5.570 | 5.450 | 5.570 | 5.316 | 9,829,553 |
| 2024-03-15 | 5.430 | 5.500 | 5.400 | 5.470 | 5.221 | 8,847,929 |
| 2024-03-14 | 5.510 | 5.580 | 5.370 | 5.460 | 5.211 | 10,220,417 |
| 2024-03-13 | 5.500 | 5.520 | 5.370 | 5.440 | 5.192 | 12,026,929 |
| 2024-03-12 | 5.330 | 5.550 | 5.330 | 5.520 | 5.269 | 18,314,389 |
| 2024-03-11 | 5.290 | 5.330 | 5.220 | 5.330 | 5.087 | 8,349,521 |
| 2024-03-08 | 5.150 | 5.300 | 5.120 | 5.260 | 5.021 | 8,641,963 |
| 2024-03-07 | 5.220 | 5.250 | 5.130 | 5.140 | 4.906 | 7,672,444 |
| 2024-03-06 | 5.150 | 5.260 | 5.100 | 5.190 | 4.954 | 7,319,502 |
| 2024-03-05 | 5.320 | 5.320 | 5.150 | 5.170 | 4.935 | 9,211,100 |
| 2024-03-04 | 5.290 | 5.360 | 5.220 | 5.320 | 5.078 | 10,003,369 |
| 2024-03-01 | 5.200 | 5.300 | 5.180 | 5.250 | 5.011 | 10,441,440 |
| 2024-02-29 | 4.960 | 5.190 | 4.960 | 5.170 | 4.935 | 13,568,940 |
| 2024-02-28 | 5.420 | 5.560 | 5.000 | 5.010 | 4.782 | 21,852,350 |
| 2024-02-27 | 5.320 | 5.420 | 5.270 | 5.420 | 5.173 | 12,010,880 |
| 2024-02-26 | 5.230 | 5.460 | 5.190 | 5.350 | 5.106 | 13,174,937 |
| 2024-02-23 | 5.130 | 5.260 | 5.090 | 5.240 | 5.002 | 12,153,980 |
| 2024-02-22 | 5.030 | 5.150 | 5.000 | 5.140 | 4.906 | 11,316,922 |
| 2024-02-21 | 4.970 | 5.180 | 4.930 | 5.050 | 4.820 | 14,504,105 |
| 2024-02-20 | 4.880 | 5.110 | 4.770 | 5.010 | 4.782 | 14,343,408 |
| 2024-02-19 | 4.900 | 5.030 | 4.770 | 4.900 | 4.677 | 21,157,206 |
| 2024-02-08 | 4.330 | 4.700 | 4.280 | 4.700 | 4.486 | 22,446,877 |
| 2024-02-07 | 4.550 | 4.580 | 4.200 | 4.270 | 4.076 | 22,226,724 |
| 2024-02-06 | 4.430 | 4.700 | 4.080 | 4.520 | 4.314 | 19,725,945 |
| 2024-02-05 | 4.860 | 4.970 | 4.480 | 4.490 | 4.286 | 15,543,716 |
| 2024-02-02 | 5.270 | 5.340 | 4.770 | 4.980 | 4.753 | 10,238,769 |
| 2024-02-01 | 5.320 | 5.350 | 5.120 | 5.240 | 5.002 | 7,838,569 |
| 2024-01-31 | 5.660 | 5.670 | 5.300 | 5.320 | 5.078 | 9,275,399 |
| 2024-01-30 | 5.830 | 5.880 | 5.660 | 5.670 | 5.412 | 6,728,379 |
| 2024-01-29 | 6.050 | 6.100 | 5.850 | 5.880 | 5.612 | 5,956,470 |
| 2024-01-26 | 6.010 | 6.190 | 6.010 | 6.050 | 5.775 | 8,086,200 |
| 2024-01-25 | 5.800 | 6.020 | 5.720 | 6.000 | 5.727 | 7,784,300 |
| 2024-01-24 | 5.760 | 5.840 | 5.520 | 5.800 | 5.536 | 9,042,100 |
| 2024-01-23 | 5.850 | 5.850 | 5.610 | 5.740 | 5.479 | 10,535,543 |
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.