Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.230	6.620	6.220	6.600	6.023	12,673,272
2023-04-26	6.180	6.270	6.160	6.250	5.704	5,577,500
2023-04-25	6.450	6.480	6.060	6.160	5.621	9,542,772
2023-04-24	6.410	6.500	6.330	6.420	5.859	7,010,770
2023-04-21	6.470	6.550	6.380	6.380	5.822	5,835,240
2023-04-20	6.510	6.530	6.440	6.480	5.913	4,505,177
2023-04-19	6.580	6.610	6.510	6.510	5.941	3,959,500
2023-04-18	6.640	6.650	6.530	6.570	5.996	4,216,019
2023-04-17	6.570	6.640	6.500	6.630	6.050	6,443,610
2023-04-14	6.580	6.680	6.540	6.580	6.005	6,496,562
2023-04-13	6.510	6.590	6.430	6.580	6.005	6,182,653
2023-04-12	6.450	6.580	6.420	6.510	5.941	6,018,426
2023-04-11	6.450	6.450	6.350	6.440	5.877	4,839,780
2023-04-10	6.560	6.570	6.400	6.420	5.859	8,946,830
2023-04-07	6.510	6.620	6.490	6.570	5.996	8,150,315
2023-04-06	6.370	6.540	6.370	6.510	5.941	11,035,780
2023-04-04	6.340	6.410	6.320	6.380	5.822	6,074,553
2023-04-03	6.350	6.400	6.290	6.350	5.795	5,753,496
2023-03-31	6.200	6.390	6.200	6.350	5.795	6,228,700
2023-03-30	6.240	6.260	6.160	6.220	5.676	4,968,490
2023-03-29	6.380	6.380	6.220	6.240	5.694	6,322,434
2023-03-28	6.310	6.400	6.240	6.350	5.795	6,222,868
2023-03-27	6.340	6.360	6.270	6.290	5.740	6,715,000
2023-03-24	6.420	6.470	6.330	6.360	5.804	5,776,564
2023-03-23	6.410	6.460	6.360	6.420	5.859	5,002,400
2023-03-22	6.390	6.500	6.380	6.420	5.859	6,436,708
2023-03-21	6.320	6.400	6.310	6.390	5.831	6,083,094
2023-03-20	6.510	6.510	6.290	6.300	5.749	12,656,050
2023-03-17	6.620	6.660	6.470	6.520	5.950	10,815,200
2023-03-16	6.640	6.720	6.520	6.580	6.005	11,876,568
2023-03-15	6.410	6.660	6.410	6.650	6.069	13,322,010
2023-03-14	6.610	6.640	6.360	6.380	5.822	8,603,468
2023-03-13	6.510	6.610	6.490	6.600	6.023	6,195,900
2023-03-10	6.630	6.650	6.550	6.560	5.986	6,413,508
2023-03-09	6.590	6.680	6.580	6.670	6.087	8,193,460
2023-03-08	6.470	6.590	6.450	6.580	6.005	5,989,670
2023-03-07	6.640	6.690	6.490	6.490	5.923	8,982,400
2023-03-06	6.610	6.680	6.580	6.640	6.059	7,861,370
2023-03-03	6.610	6.640	6.550	6.600	6.023	5,967,453
2023-03-02	6.690	6.700	6.560	6.610	6.032	10,937,614
2023-03-01	6.770	6.850	6.610	6.710	6.123	16,799,209
2023-02-28	6.430	6.640	6.430	6.630	6.050	12,068,179
2023-02-27	6.470	6.520	6.390	6.410	5.850	7,030,334
2023-02-24	6.530	6.530	6.460	6.470	5.904	4,303,907
2023-02-23	6.550	6.570	6.460	6.510	5.941	7,937,084
2023-02-22	6.540	6.590	6.510	6.560	5.986	5,927,600
2023-02-21	6.570	6.620	6.530	6.560	5.986	8,137,260
2023-02-20	6.650	6.690	6.450	6.570	5.996	12,952,495
2023-02-17	6.420	6.670	6.410	6.630	6.050	18,696,291
2023-02-16	6.490	6.640	6.400	6.460	5.895	15,110,698
2023-02-15	6.470	6.510	6.440	6.490	5.923	8,699,629
2023-02-14	6.420	6.480	6.390	6.470	5.904	9,396,222
2023-02-13	6.330	6.420	6.310	6.410	5.850	8,090,533
2023-02-10	6.360	6.390	6.290	6.310	5.758	7,683,014
2023-02-09	6.310	6.370	6.280	6.370	5.813	5,972,604
2023-02-08	6.320	6.370	6.310	6.330	5.777	6,394,403
2023-02-07	6.340	6.360	6.270	6.310	5.758	6,255,517
2023-02-06	6.320	6.360	6.300	6.340	5.786	4,850,989
2023-02-03	6.410	6.420	6.270	6.330	5.777	8,006,868
2023-02-02	6.420	6.450	6.370	6.400	5.840	6,544,080

← NewerPage 15 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.