Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.330	6.400	6.290	6.400	5.840	6,817,839
2023-01-31	6.270	6.320	6.230	6.320	5.767	6,424,951
2023-01-30	6.240	6.310	6.220	6.290	5.740	10,632,958
2023-01-20	6.160	6.240	6.150	6.220	5.676	7,349,771
2023-01-19	6.100	6.160	6.090	6.150	5.612	5,047,222
2023-01-18	6.160	6.160	6.110	6.120	5.585	4,619,200
2023-01-17	6.210	6.220	6.120	6.130	5.594	5,764,000
2023-01-16	6.170	6.230	6.150	6.210	5.667	10,011,102
2023-01-13	6.090	6.160	6.090	6.150	5.612	6,342,066
2023-01-12	6.120	6.160	6.060	6.100	5.567	6,887,634
2023-01-11	6.110	6.170	6.090	6.110	5.576	7,169,700
2023-01-10	6.160	6.160	6.090	6.120	5.585	5,382,214
2023-01-09	6.080	6.170	6.080	6.160	5.621	9,545,011
2023-01-06	6.160	6.190	6.070	6.080	5.548	11,724,094
2023-01-05	6.210	6.210	6.090	6.160	5.621	15,087,519
2023-01-04	6.270	6.340	6.130	6.190	5.649	35,563,772
2023-01-03	6.360	6.740	6.330	6.430	5.868	51,089,979
2022-12-30	6.310	6.410	6.080	6.130	5.594	26,103,307
2022-12-29	6.310	6.400	6.180	6.340	5.786	9,935,748
2022-12-28	6.320	6.380	6.170	6.240	5.694	10,205,902
2022-12-27	6.540	6.630	6.250	6.350	5.795	17,211,950
2022-12-26	6.730	6.960	6.570	6.640	6.059	28,707,192
2022-12-23	6.630	6.720	6.510	6.580	6.005	9,552,200
2022-12-22	6.960	7.010	6.580	6.610	6.032	12,517,753
2022-12-21	6.760	6.890	6.720	6.820	6.224	10,325,458
2022-12-20	6.900	6.900	6.650	6.770	6.178	13,230,903
2022-12-19	7.340	7.360	6.800	6.930	6.324	23,197,824
2022-12-16	7.120	7.370	7.100	7.300	6.662	20,553,039
2022-12-15	7.230	7.300	7.100	7.180	6.552	18,356,618
2022-12-14	7.530	7.540	7.230	7.250	6.616	28,623,018
2022-12-13	7.690	7.730	7.380	7.660	6.990	30,704,239
2022-12-12	7.520	7.830	7.500	7.700	7.027	43,034,314
2022-12-09	7.560	7.650	7.360	7.480	6.826	33,183,502
2022-12-08	7.370	7.670	7.300	7.620	6.954	46,613,444
2022-12-07	7.090	7.450	6.910	7.390	6.744	39,334,434
2022-12-06	7.130	7.450	7.070	7.150	6.525	32,648,854
2022-12-05	7.230	7.390	7.070	7.200	6.570	50,487,519
2022-12-02	6.990	7.610	6.950	7.290	6.653	70,840,568
2022-12-01	7.150	7.240	6.800	6.920	6.315	28,455,401
2022-11-30	7.110	7.350	7.020	7.140	6.516	25,586,185
2022-11-29	6.950	7.240	6.950	7.160	6.534	25,480,913
2022-11-28	7.000	7.180	6.930	7.020	6.406	22,133,581
2022-11-25	7.030	7.140	6.790	7.020	6.406	25,538,261
2022-11-24	6.970	7.190	6.880	7.120	6.497	27,264,588
2022-11-23	7.250	7.280	6.780	6.970	6.361	33,901,401
2022-11-22	7.640	7.870	7.160	7.300	6.662	51,387,461
2022-11-21	7.630	7.970	7.410	7.700	7.027	60,202,979
2022-11-18	7.290	8.100	7.260	7.770	7.091	83,882,459
2022-11-17	7.130	7.420	7.060	7.360	6.716	39,712,404
2022-11-16	7.120	7.470	6.990	7.250	6.616	38,119,498
2022-11-15	7.080	7.280	6.980	7.150	6.525	38,169,373
2022-11-14	6.740	7.210	6.670	7.210	6.580	44,460,953
2022-11-11	7.220	7.500	6.850	6.890	6.288	60,620,015
2022-11-10	7.320	7.480	7.110	7.210	6.580	55,259,894
2022-11-09	7.100	7.880	7.000	7.530	6.872	87,421,927
2022-11-08	6.650	7.360	6.560	7.360	6.716	86,351,859
2022-11-07	6.510	6.700	6.430	6.690	6.105	36,376,071
2022-11-04	6.620	6.650	6.440	6.550	5.977	28,400,844
2022-11-03	6.700	6.940	6.510	6.620	6.041	44,534,372
2022-11-02	6.350	6.750	6.330	6.570	5.996	38,695,153

← NewerPage 16 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.