Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.580	6.850	6.400	6.830	6.519	10,374,515
2023-10-26	6.540	6.560	6.440	6.550	6.252	5,275,850
2023-10-25	6.600	6.680	6.500	6.540	6.242	8,233,583
2023-10-24	6.550	6.620	6.420	6.600	6.300	4,947,040
2023-10-23	6.600	6.630	6.430	6.480	6.185	6,033,600
2023-10-20	6.680	6.750	6.580	6.610	6.309	6,891,498
2023-10-19	6.820	6.860	6.690	6.690	6.385	7,023,541
2023-10-18	6.950	6.960	6.760	6.790	6.481	7,840,400
2023-10-17	7.050	7.060	6.910	6.990	6.672	7,682,541
2023-10-16	7.020	7.110	6.990	7.050	6.729	9,999,600
2023-10-13	6.970	7.100	6.940	7.020	6.700	6,485,210
2023-10-12	6.930	7.070	6.920	7.000	6.681	5,971,700
2023-10-11	6.860	7.020	6.860	6.920	6.605	6,743,998
2023-10-10	7.070	7.070	6.840	6.860	6.548	6,403,500
2023-10-09	7.030	7.060	6.890	7.020	6.700	6,762,179
2023-09-28	7.000	7.080	6.970	7.020	6.700	6,796,497
2023-09-27	6.930	7.060	6.880	7.020	6.700	8,264,570
2023-09-26	6.900	6.950	6.840	6.880	6.567	4,886,006
2023-09-25	6.860	6.970	6.810	6.920	6.605	7,832,800
2023-09-22	6.760	6.840	6.670	6.820	6.510	6,670,840
2023-09-21	6.820	6.820	6.740	6.760	6.452	4,517,260
2023-09-20	6.850	6.880	6.780	6.810	6.500	5,972,200
2023-09-19	6.840	6.930	6.790	6.820	6.510	7,206,000
2023-09-18	6.860	6.860	6.750	6.850	6.538	8,339,902
2023-09-15	6.710	6.900	6.670	6.830	6.519	12,923,778
2023-09-14	6.700	6.750	6.650	6.710	6.405	5,214,170
2023-09-13	6.770	6.780	6.620	6.660	6.357	6,130,370
2023-09-12	6.710	6.830	6.670	6.780	6.471	11,408,651
2023-09-11	6.510	6.770	6.460	6.680	6.376	10,500,621
2023-09-08	6.490	6.550	6.460	6.480	6.185	3,247,400
2023-09-07	6.630	6.650	6.470	6.490	6.195	5,049,700
2023-09-06	6.700	6.710	6.580	6.620	6.319	4,863,270
2023-09-05	6.710	6.750	6.670	6.690	6.385	5,768,831
2023-09-04	6.660	6.750	6.630	6.740	6.433	6,959,444
2023-09-01	6.660	6.690	6.600	6.660	6.357	5,274,500
2023-08-31	6.610	6.690	6.500	6.670	6.366	7,483,500
2023-08-30	6.570	6.680	6.570	6.620	6.319	6,578,488
2023-08-29	6.480	6.630	6.470	6.600	6.300	8,263,679
2023-08-28	6.640	6.710	6.490	6.530	6.233	10,333,795
2023-08-25	6.430	6.540	6.320	6.350	6.061	6,073,300
2023-08-24	6.370	6.470	6.240	6.420	6.128	7,175,035
2023-08-23	6.410	6.480	6.350	6.380	6.090	5,806,021
2023-08-22	6.500	6.530	6.270	6.390	6.099	7,739,210
2023-08-21	6.530	6.610	6.460	6.480	6.185	5,174,700
2023-08-18	6.770	6.780	6.530	6.530	6.233	7,512,800
2023-08-17	6.740	6.820	6.700	6.770	6.462	6,151,310
2023-08-16	6.760	6.820	6.710	6.730	6.424	7,289,170
2023-08-15	6.670	6.770	6.570	6.760	6.452	8,438,387
2023-08-14	6.600	6.720	6.520	6.680	6.376	6,181,253
2023-08-11	6.620	6.760	6.600	6.620	6.319	8,219,550
2023-08-10	6.640	6.660	6.580	6.630	6.328	5,051,900
2023-08-09	6.500	6.670	6.500	6.640	6.338	6,864,140
2023-08-08	6.420	6.600	6.330	6.540	6.242	6,720,800
2023-08-07	6.700	6.700	6.400	6.420	6.128	9,023,000
2023-08-04	6.690	6.770	6.660	6.690	6.385	6,065,900
2023-08-03	6.600	6.790	6.570	6.730	6.424	8,327,337
2023-08-02	6.720	6.740	6.580	6.590	6.290	7,324,846
2023-08-01	6.770	6.790	6.710	6.720	6.414	4,844,300
2023-07-31	6.750	6.800	6.710	6.770	6.462	7,011,370
2023-07-28	6.680	6.750	6.640	6.740	6.433	4,911,164

← NewerPage 13 of 21 · 1,212 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.