Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.780	6.780	6.690	6.700	6.395	4,468,876
2023-07-26	6.740	6.790	6.710	6.760	6.452	4,863,900
2023-07-25	6.760	6.760	6.690	6.750	6.443	5,731,000
2023-07-24	6.660	6.750	6.610	6.720	6.414	6,064,800
2023-07-21	6.590	6.690	6.550	6.650	6.347	4,995,140
2023-07-20	6.670	6.710	6.580	6.600	6.300	5,205,503
2023-07-19	6.660	6.720	6.610	6.650	6.347	3,503,621
2023-07-18	6.740	6.750	6.630	6.680	6.376	3,624,363
2023-07-17	6.610	6.720	6.560	6.700	6.395	4,812,900
2023-07-14	6.660	6.730	6.630	6.640	6.338	4,458,259
2023-07-13	6.600	6.680	6.580	6.670	6.366	4,900,500
2023-07-12	6.630	6.660	6.560	6.560	6.261	4,266,800
2023-07-11	6.570	6.630	6.530	6.620	6.319	3,377,100
2023-07-10	6.590	6.630	6.530	6.550	6.252	2,967,910
2023-07-07	6.540	6.600	6.510	6.570	6.271	3,337,850
2023-07-06	6.620	6.650	6.530	6.540	6.242	4,397,600
2023-07-05	6.590	6.680	6.570	6.600	6.300	6,517,950
2023-07-04	6.600	6.630	6.540	6.610	6.309	4,151,069
2023-07-03	6.600	6.650	6.530	6.610	6.309	5,238,740
2023-06-30	6.540	6.640	6.520	6.570	6.271	4,937,887
2023-06-29	6.310	6.620	6.310	6.510	6.214	6,430,510
2023-06-28	6.460	6.490	6.310	6.440	6.147	4,320,880
2023-06-27	6.220	6.460	6.220	6.450	6.156	5,724,297
2023-06-26	6.340	6.340	6.190	6.210	5.927	4,451,753
2023-06-21	6.440	6.450	6.330	6.340	6.051	4,655,000
2023-06-20	6.640	6.650	6.410	6.430	6.137	7,801,889
2023-06-19	6.800	6.890	6.750	6.830	6.233	6,783,752
2023-06-16	6.720	6.850	6.720	6.800	6.205	5,714,190
2023-06-15	6.780	6.810	6.670	6.730	6.142	5,570,079
2023-06-14	6.740	6.840	6.710	6.790	6.196	5,131,138
2023-06-13	6.770	6.810	6.700	6.710	6.123	4,762,700
2023-06-12	6.910	6.910	6.690	6.770	6.178	8,246,339
2023-06-09	6.850	6.960	6.810	6.920	6.315	6,785,720
2023-06-08	6.940	6.960	6.790	6.840	6.242	5,809,718
2023-06-07	6.820	6.990	6.800	6.920	6.315	6,092,122
2023-06-06	7.020	7.020	6.820	6.840	6.242	6,149,310
2023-06-05	6.930	7.020	6.900	7.020	6.406	6,073,600
2023-06-02	7.000	7.050	6.900	6.930	6.324	8,036,110
2023-06-01	7.050	7.100	6.980	6.990	6.379	8,436,645
2023-05-31	7.050	7.150	6.990	7.040	6.424	7,897,670
2023-05-30	7.100	7.130	6.950	7.040	6.424	9,499,800
2023-05-29	7.000	7.250	6.970	7.120	6.497	13,708,958
2023-05-26	6.790	7.060	6.730	7.010	6.397	10,053,670
2023-05-25	6.880	6.880	6.700	6.790	6.196	7,248,600
2023-05-24	6.970	6.990	6.840	6.880	6.278	9,674,300
2023-05-23	7.050	7.170	6.990	7.000	6.388	12,598,450
2023-05-22	6.960	7.190	6.940	7.060	6.443	15,378,220
2023-05-19	6.850	6.980	6.750	6.960	6.351	12,454,707
2023-05-18	6.780	6.860	6.750	6.840	6.242	7,222,140
2023-05-17	6.760	6.790	6.690	6.790	6.196	6,072,990
2023-05-16	6.850	6.870	6.750	6.780	6.187	10,483,727
2023-05-15	6.830	6.870	6.680	6.860	6.260	7,374,600
2023-05-12	6.740	6.910	6.660	6.820	6.224	10,135,733
2023-05-11	6.790	6.800	6.690	6.710	6.123	4,414,100
2023-05-10	6.780	6.820	6.700	6.770	6.178	6,178,900
2023-05-09	6.840	6.890	6.730	6.750	6.160	8,927,839
2023-05-08	6.940	7.000	6.810	6.870	6.269	11,276,200
2023-05-05	6.920	6.980	6.820	6.940	6.333	12,116,300
2023-05-04	6.640	6.900	6.600	6.900	6.297	17,284,843
2023-04-28	6.590	6.680	6.440	6.640	6.059	10,823,754

← NewerPage 14 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.