Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.270	6.270	5.760	5.810	5.546	6,971,000
2024-01-19	6.340	6.360	6.200	6.230	5.946	6,479,648
2024-01-18	6.500	6.500	6.150	6.330	6.042	8,313,400
2024-01-17	6.560	6.670	6.460	6.470	6.176	5,406,600
2024-01-16	6.730	6.740	6.500	6.620	6.319	6,891,309
2024-01-15	6.610	6.780	6.610	6.720	6.414	5,729,232
2024-01-12	6.750	6.830	6.670	6.670	6.366	5,877,182
2024-01-11	6.770	6.810	6.690	6.750	6.443	6,905,800
2024-01-10	6.780	6.840	6.690	6.770	6.462	5,049,167
2024-01-09	6.730	6.840	6.700	6.770	6.462	5,945,650
2024-01-08	6.840	6.870	6.720	6.720	6.414	4,965,100
2024-01-05	7.010	7.060	6.840	6.870	6.557	6,242,400
2024-01-04	6.930	7.050	6.870	7.010	6.691	6,687,670
2024-01-03	6.900	7.070	6.890	6.970	6.653	9,155,802
2024-01-02	6.780	6.990	6.750	6.930	6.615	9,189,207
2023-12-29	6.710	6.800	6.700	6.780	6.471	5,608,970
2023-12-28	6.670	6.760	6.610	6.730	6.424	7,142,314
2023-12-27	6.660	6.720	6.590	6.690	6.385	4,390,670
2023-12-26	6.660	6.700	6.600	6.630	6.328	4,515,114
2023-12-25	6.640	6.720	6.580	6.660	6.357	5,266,874
2023-12-22	6.810	6.820	6.660	6.680	6.376	5,889,800
2023-12-21	6.810	6.830	6.660	6.820	6.510	6,377,914
2023-12-20	6.900	6.970	6.810	6.820	6.510	4,728,599
2023-12-19	6.890	6.930	6.770	6.840	6.529	5,942,555
2023-12-18	6.950	7.080	6.870	6.900	6.586	6,548,086
2023-12-15	7.070	7.120	6.930	6.970	6.653	6,300,227
2023-12-14	7.120	7.210	7.060	7.070	6.748	6,006,769
2023-12-13	6.980	7.210	6.950	7.120	6.796	9,681,797
2023-12-12	6.940	7.030	6.910	7.000	6.681	6,539,190
2023-12-11	6.940	6.980	6.830	6.940	6.624	8,125,670
2023-12-08	7.040	7.090	6.920	6.930	6.615	7,219,400
2023-12-07	7.100	7.170	7.030	7.050	6.729	8,727,100
2023-12-06	7.130	7.150	7.010	7.110	6.786	6,907,200
2023-12-05	7.250	7.260	7.140	7.140	6.815	7,618,881
2023-12-04	7.140	7.320	7.090	7.200	6.872	9,661,140
2023-12-01	7.150	7.250	7.100	7.120	6.796	5,817,092
2023-11-30	7.110	7.160	7.060	7.150	6.825	6,401,410
2023-11-29	7.170	7.190	7.060	7.120	6.796	6,144,600
2023-11-28	7.270	7.290	7.000	7.180	6.853	9,745,817
2023-11-27	7.280	7.320	7.100	7.130	6.805	12,584,250
2023-11-24	7.270	7.380	7.160	7.230	6.901	16,318,155
2023-11-23	7.150	7.310	7.150	7.230	6.901	10,248,000
2023-11-22	7.140	7.230	7.060	7.130	6.805	9,899,423
2023-11-21	7.170	7.200	7.060	7.140	6.815	11,007,002
2023-11-20	6.980	7.140	6.920	7.130	6.805	17,006,571
2023-11-17	6.800	6.950	6.790	6.930	6.615	6,474,952
2023-11-16	6.900	6.930	6.810	6.820	6.510	4,711,508
2023-11-15	6.900	6.920	6.840	6.900	6.586	4,841,202
2023-11-14	6.890	6.930	6.840	6.860	6.548	4,024,100
2023-11-13	6.910	6.950	6.850	6.900	6.586	5,583,721
2023-11-10	6.860	6.950	6.770	6.900	6.586	5,796,470
2023-11-09	6.950	7.050	6.850	6.890	6.576	8,113,800
2023-11-08	6.800	7.020	6.800	6.970	6.653	11,873,755
2023-11-07	6.840	6.870	6.760	6.800	6.490	5,887,343
2023-11-06	6.780	6.900	6.780	6.840	6.529	7,877,055
2023-11-03	6.780	6.810	6.730	6.760	6.452	5,968,006
2023-11-02	6.860	6.900	6.770	6.780	6.471	6,089,830
2023-11-01	6.810	6.880	6.750	6.860	6.548	7,345,389
2023-10-31	6.830	6.880	6.710	6.810	6.500	10,586,403
2023-10-30	6.670	6.880	6.660	6.750	6.443	14,696,772

← NewerPage 12 of 21 · 1,216 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.