Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.010	6.130	5.880	6.050	5.521	18,289,246
2022-05-06	5.710	6.250	5.650	6.050	5.521	17,831,461
2022-05-05	5.740	5.910	5.650	5.860	5.348	11,545,861
2022-04-29	5.560	5.830	5.500	5.740	5.238	13,218,520
2022-04-28	5.480	5.610	5.380	5.530	5.046	14,036,456
2022-04-27	5.200	5.480	5.050	5.470	4.992	13,792,636
2022-04-26	5.510	5.580	5.270	5.280	4.818	11,222,194
2022-04-25	5.950	6.030	5.510	5.510	5.028	17,253,779
2022-04-22	5.930	6.120	5.800	6.120	5.585	11,646,701
2022-04-21	6.320	6.350	5.900	5.980	5.457	15,299,536
2022-04-20	6.350	6.490	6.280	6.370	5.813	10,793,922
2022-04-19	6.300	6.380	6.220	6.350	5.795	9,832,748
2022-04-18	6.460	6.460	6.250	6.280	5.731	10,046,813
2022-04-15	6.470	6.550	6.320	6.480	5.913	12,565,470
2022-04-14	6.400	6.700	6.400	6.520	5.950	15,385,466
2022-04-13	6.760	6.760	6.340	6.350	5.795	15,350,095
2022-04-12	6.600	6.770	6.540	6.760	6.169	12,413,219
2022-04-11	6.820	7.000	6.580	6.740	6.151	16,746,835
2022-04-08	7.060	7.130	6.710	6.820	6.224	21,535,233
2022-04-07	7.340	7.470	7.050	7.110	6.488	23,825,284
2022-04-06	7.100	7.510	7.060	7.320	6.680	31,940,161
2022-04-01	7.360	7.450	7.010	7.020	6.406	33,701,796
2022-03-31	7.360	7.880	7.300	7.520	6.862	42,403,331
2022-03-30	7.530	7.580	7.260	7.410	6.762	28,617,961
2022-03-29	7.250	7.610	7.170	7.520	6.862	35,111,889
2022-03-28	7.500	7.660	7.240	7.290	6.653	36,800,317
2022-03-25	8.040	8.210	7.530	7.540	6.881	53,410,848
2022-03-24	7.650	8.370	7.530	8.100	7.392	66,460,381
2022-03-23	7.130	7.860	7.030	7.690	7.018	62,716,931
2022-03-22	7.380	7.380	7.130	7.180	6.552	31,798,399
2022-03-21	7.160	7.480	7.160	7.440	6.789	47,858,977
2022-03-18	7.140	7.340	7.040	7.160	6.534	38,381,124
2022-03-17	7.120	7.520	7.000	7.220	6.589	58,738,542
2022-03-16	6.720	7.300	6.720	7.110	6.488	56,367,961
2022-03-15	6.830	7.110	6.650	6.680	6.096	43,611,721
2022-03-14	7.330	7.660	7.000	7.000	6.388	77,631,781
2022-03-11	6.550	7.170	6.520	7.170	6.543	69,009,111
2022-03-10	6.060	6.520	6.060	6.520	5.950	13,147,498
2022-03-09	6.090	6.210	5.720	5.930	5.411	17,038,440
2022-03-08	6.470	6.520	6.090	6.120	5.585	19,771,973
2022-03-07	6.590	6.760	6.430	6.520	5.950	19,603,509
2022-03-04	6.620	6.900	6.580	6.680	6.096	29,247,859
2022-03-03	6.580	6.710	6.480	6.660	6.078	25,077,540
2022-03-02	6.300	6.620	6.260	6.580	6.005	25,730,212
2022-03-01	6.410	6.410	6.280	6.340	5.786	12,263,996
2022-02-28	6.390	6.440	6.210	6.380	5.822	14,051,028
2022-02-25	6.410	6.490	6.400	6.430	5.868	20,408,594
2022-02-24	6.350	6.690	6.250	6.410	5.850	35,362,709
2022-02-23	6.210	6.420	6.150	6.400	5.840	21,041,191
2022-02-22	6.330	6.330	6.100	6.170	5.630	16,893,144
2022-02-21	6.170	6.340	6.080	6.330	5.777	19,982,402
2022-02-18	6.050	6.150	6.030	6.110	5.576	9,992,554
2022-02-17	6.200	6.220	6.060	6.090	5.557	13,651,923
2022-02-16	6.250	6.270	6.170	6.200	5.658	13,538,340
2022-02-15	6.200	6.340	6.100	6.210	5.667	17,594,293
2022-02-14	6.050	6.320	6.000	6.170	5.630	21,067,566
2022-02-11	6.410	6.420	6.040	6.060	5.530	24,650,127
2022-02-10	6.500	6.540	6.370	6.410	5.850	18,960,406
2022-02-09	6.340	6.540	6.240	6.490	5.923	29,899,906
2022-02-08	6.230	6.400	6.190	6.330	5.777	15,908,665

← NewerPage 19 of 21 · 1,217 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.