Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.690	6.860	6.420	6.430	6.430	32,739,809
2026-07-16	6.750	6.870	6.500	6.720	6.720	52,430,137
2026-07-15	6.300	6.840	6.250	6.810	6.810	62,407,457
2026-07-14	6.000	6.220	5.900	6.220	6.220	17,906,436
2026-07-13	5.970	6.190	5.930	6.090	6.090	22,645,523
2026-07-10	6.210	6.230	5.830	6.000	6.000	30,858,414
2026-07-09	5.890	6.420	5.790	6.260	6.260	24,749,211
2026-07-08	5.870	6.040	5.820	5.880	5.880	6,212,800
2026-07-07	6.100	6.100	5.860	5.880	5.880	9,059,547
2026-07-06	6.050	6.230	5.980	6.140	6.140	10,760,162
2026-07-03	5.910	6.070	5.860	6.050	6.050	11,482,957
2026-07-02	5.710	5.910	5.690	5.850	5.850	9,604,275
2026-07-01	5.510	5.750	5.470	5.720	5.720	9,151,184
2026-06-30	5.650	5.690	5.440	5.500	5.500	7,696,970
2026-06-29	5.490	5.750	5.320	5.700	5.700	10,446,550
2026-06-26	5.650	5.690	5.480	5.500	5.500	6,992,468
2026-06-25	5.940	5.940	5.630	5.700	5.700	9,298,673
2026-06-24	6.030	6.090	5.870	5.960	5.960	7,505,444
2026-06-23	5.840	6.150	5.830	6.030	6.030	11,207,733
2026-06-22	5.930	5.940	5.670	5.890	5.890	8,820,553
2026-06-18	5.900	5.960	5.790	5.930	5.930	6,095,933
2026-06-17	5.990	6.030	5.870	5.900	5.900	9,488,000
2026-06-16	6.270	6.270	5.940	6.020	6.020	18,377,801
2026-06-15	6.250	6.650	6.240	6.590	6.290	16,596,660
2026-06-12	6.160	6.300	6.000	6.260	5.975	10,310,730
2026-06-11	6.180	6.210	6.000	6.130	5.851	8,102,018
2026-06-10	6.310	6.350	6.150	6.220	5.937	9,598,368
2026-06-09	6.330	6.380	6.230	6.340	6.051	8,171,300
2026-06-08	6.380	6.530	6.220	6.290	6.004	10,863,200
2026-06-05	6.510	6.580	6.400	6.460	6.166	7,324,185
2026-06-04	6.550	6.580	6.370	6.410	6.118	7,542,903
2026-06-03	6.800	6.810	6.500	6.580	6.281	11,891,129
2026-06-02	6.840	6.900	6.740	6.850	6.538	10,590,438
2026-06-01	6.660	6.930	6.540	6.870	6.557	11,826,373
2026-05-29	6.600	6.730	6.600	6.690	6.385	10,639,990
2026-05-28	6.580	6.680	6.490	6.630	6.328	8,222,640
2026-05-27	6.610	6.710	6.480	6.590	6.290	8,796,200
2026-05-26	6.760	6.770	6.570	6.620	6.319	10,271,840
2026-05-25	6.910	6.970	6.690	6.760	6.452	9,818,737
2026-05-22	6.840	6.980	6.800	6.930	6.615	8,224,746
2026-05-21	7.060	7.140	6.800	6.840	6.529	11,883,280
2026-05-20	7.110	7.150	6.990	7.070	6.748	8,819,500
2026-05-19	7.130	7.220	7.060	7.160	6.834	8,325,081
2026-05-18	7.200	7.200	7.020	7.120	6.796	13,323,470
2026-05-15	7.180	7.330	7.130	7.230	6.901	18,390,534
2026-05-14	7.180	7.340	7.180	7.200	6.872	18,543,410
2026-05-13	7.150	7.250	7.120	7.180	6.853	14,674,532
2026-05-12	7.310	7.380	7.110	7.170	6.844	20,000,620
2026-05-11	7.250	7.440	7.180	7.400	7.063	31,247,583
2026-05-08	7.050	7.210	7.010	7.190	6.863	23,967,755
2026-05-07	7.170	7.170	7.000	7.020	6.700	18,131,420
2026-05-06	7.050	7.100	6.980	7.100	6.777	25,515,800
2026-04-30	6.990	7.110	6.920	6.990	6.672	30,428,240
2026-04-29	7.140	7.150	6.920	7.010	6.691	49,669,703
2026-04-28	6.900	7.140	6.820	7.140	6.815	26,969,929
2026-04-27	6.420	6.510	6.320	6.490	6.195	9,377,121
2026-04-24	6.410	6.460	6.350	6.440	6.147	5,904,511
2026-04-23	6.480	6.500	6.380	6.450	6.156	7,352,700
2026-04-22	6.500	6.520	6.420	6.500	6.204	7,825,200
2026-04-21	6.570	6.630	6.470	6.520	6.223	7,236,791

← NewerPage 2 of 3 · 121 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.