Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.630 | 6.810 | 6.360 | 6.550 | 5.977 | 34,215,479 |
| 2022-10-31 | 6.350 | 6.620 | 6.200 | 6.620 | 6.041 | 31,749,984 |
| 2022-10-28 | 6.460 | 6.580 | 6.280 | 6.330 | 5.777 | 30,846,020 |
| 2022-10-27 | 6.090 | 6.550 | 6.030 | 6.390 | 5.831 | 44,417,729 |
| 2022-10-26 | 6.290 | 6.680 | 6.220 | 6.280 | 5.731 | 58,867,185 |
| 2022-10-25 | 6.150 | 6.190 | 5.950 | 6.070 | 5.539 | 13,045,221 |
| 2022-10-24 | 6.350 | 6.450 | 6.040 | 6.190 | 5.649 | 19,473,327 |
| 2022-10-21 | 6.350 | 6.470 | 6.280 | 6.400 | 5.840 | 17,340,438 |
| 2022-10-20 | 6.210 | 6.580 | 6.130 | 6.430 | 5.868 | 27,349,708 |
| 2022-10-19 | 6.240 | 6.260 | 6.060 | 6.210 | 5.667 | 11,646,440 |
| 2022-10-18 | 6.050 | 6.340 | 5.960 | 6.230 | 5.685 | 18,038,359 |
| 2022-10-17 | 5.940 | 6.090 | 5.940 | 6.030 | 5.503 | 7,430,072 |
| 2022-10-14 | 5.830 | 6.060 | 5.800 | 5.970 | 5.448 | 11,678,073 |
| 2022-10-13 | 5.730 | 5.860 | 5.710 | 5.840 | 5.329 | 7,128,000 |
| 2022-10-12 | 5.580 | 5.750 | 5.480 | 5.750 | 5.247 | 7,165,350 |
| 2022-10-11 | 5.580 | 5.630 | 5.390 | 5.580 | 5.092 | 5,890,670 |
| 2022-10-10 | 5.570 | 5.770 | 5.550 | 5.600 | 5.110 | 7,592,267 |
| 2022-09-30 | 5.550 | 5.660 | 5.440 | 5.590 | 5.101 | 6,869,582 |
| 2022-09-29 | 5.480 | 5.590 | 5.420 | 5.460 | 4.983 | 4,954,757 |
| 2022-09-28 | 5.510 | 5.610 | 5.420 | 5.450 | 4.973 | 7,515,060 |
| 2022-09-27 | 5.180 | 5.530 | 5.170 | 5.510 | 5.028 | 7,997,418 |
| 2022-09-26 | 5.260 | 5.260 | 5.140 | 5.170 | 4.718 | 5,784,200 |
| 2022-09-23 | 5.430 | 5.480 | 5.280 | 5.300 | 4.837 | 6,269,970 |
| 2022-09-22 | 5.570 | 5.630 | 5.450 | 5.460 | 4.983 | 6,794,400 |
| 2022-09-21 | 5.570 | 5.650 | 5.500 | 5.630 | 5.138 | 3,936,900 |
| 2022-09-20 | 5.620 | 5.680 | 5.580 | 5.600 | 5.110 | 4,344,000 |
| 2022-09-19 | 5.640 | 5.710 | 5.530 | 5.570 | 5.083 | 4,801,940 |
| 2022-09-16 | 5.900 | 5.900 | 5.620 | 5.640 | 5.147 | 6,264,530 |
| 2022-09-15 | 5.950 | 5.970 | 5.790 | 5.840 | 5.329 | 5,360,100 |
| 2022-09-14 | 5.830 | 5.930 | 5.740 | 5.920 | 5.402 | 6,489,965 |
| 2022-09-13 | 5.910 | 5.980 | 5.850 | 5.870 | 5.357 | 5,091,540 |
| 2022-09-09 | 5.860 | 5.920 | 5.840 | 5.900 | 5.384 | 5,009,892 |
| 2022-09-08 | 5.900 | 5.940 | 5.840 | 5.870 | 5.357 | 4,770,400 |
| 2022-09-07 | 5.930 | 5.930 | 5.850 | 5.900 | 5.384 | 6,297,400 |
| 2022-09-06 | 5.780 | 5.940 | 5.780 | 5.920 | 5.402 | 8,881,000 |
| 2022-09-05 | 5.740 | 5.810 | 5.710 | 5.810 | 5.302 | 6,726,010 |
| 2022-09-02 | 5.690 | 5.750 | 5.650 | 5.740 | 5.238 | 5,407,820 |
| 2022-09-01 | 5.660 | 5.730 | 5.630 | 5.660 | 5.165 | 4,741,350 |
| 2022-08-31 | 5.770 | 5.780 | 5.630 | 5.650 | 5.156 | 6,153,706 |
| 2022-08-30 | 5.690 | 5.770 | 5.670 | 5.760 | 5.256 | 8,470,468 |
| 2022-08-29 | 5.600 | 5.670 | 5.520 | 5.670 | 5.174 | 5,603,556 |
| 2022-08-26 | 5.640 | 5.680 | 5.580 | 5.640 | 5.147 | 3,784,500 |
| 2022-08-25 | 5.620 | 5.660 | 5.520 | 5.630 | 5.138 | 5,188,999 |
| 2022-08-24 | 5.740 | 5.770 | 5.610 | 5.610 | 5.119 | 7,385,643 |
| 2022-08-23 | 5.720 | 5.750 | 5.630 | 5.730 | 5.229 | 5,089,630 |
| 2022-08-22 | 5.640 | 5.710 | 5.590 | 5.710 | 5.211 | 4,490,100 |
| 2022-08-19 | 5.680 | 5.730 | 5.620 | 5.630 | 5.138 | 6,125,500 |
| 2022-08-18 | 5.750 | 5.770 | 5.670 | 5.680 | 5.183 | 5,272,900 |
| 2022-08-17 | 5.780 | 5.810 | 5.750 | 5.780 | 5.275 | 3,929,588 |
| 2022-08-16 | 5.730 | 5.810 | 5.730 | 5.780 | 5.275 | 4,603,457 |
| 2022-08-15 | 5.760 | 5.770 | 5.710 | 5.760 | 5.256 | 4,710,480 |
| 2022-08-12 | 5.750 | 5.790 | 5.700 | 5.760 | 5.256 | 6,362,141 |
| 2022-08-11 | 5.670 | 5.730 | 5.660 | 5.720 | 5.220 | 5,717,700 |
| 2022-08-10 | 5.670 | 5.720 | 5.610 | 5.630 | 5.138 | 4,932,940 |
| 2022-08-09 | 5.760 | 5.800 | 5.700 | 5.720 | 5.220 | 4,512,760 |
| 2022-08-08 | 5.740 | 5.810 | 5.710 | 5.770 | 5.265 | 7,156,699 |
| 2022-08-05 | 5.640 | 5.720 | 5.630 | 5.690 | 5.192 | 5,167,920 |
| 2022-08-04 | 5.560 | 5.640 | 5.530 | 5.640 | 5.147 | 7,304,775 |
| 2022-08-03 | 5.560 | 5.660 | 5.500 | 5.550 | 5.065 | 8,302,188 |
| 2022-08-02 | 5.910 | 5.910 | 5.510 | 5.570 | 5.083 | 11,635,029 |
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.