Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.060	6.240	6.020	6.190	5.649	17,707,392
2022-01-27	6.250	6.300	6.030	6.060	5.530	19,781,740
2022-01-26	6.240	6.340	6.150	6.190	5.649	17,381,000
2022-01-25	6.510	6.570	6.170	6.200	5.658	23,124,380
2022-01-24	6.550	6.680	6.420	6.500	5.932	27,617,218
2022-01-21	7.050	7.140	6.640	6.680	6.096	45,879,739
2022-01-20	7.310	7.640	7.120	7.230	6.598	42,390,984
2022-01-19	7.120	7.650	7.120	7.250	6.616	44,488,795
2022-01-18	8.060	8.120	7.650	7.650	6.981	42,576,020
2022-01-17	9.050	9.080	8.230	8.500	7.757	95,047,057
2022-01-14	8.880	9.580	8.770	9.140	8.341	127,511,932
2022-01-13	7.540	8.710	7.520	8.710	7.948	89,293,289
2022-01-12	7.260	7.920	6.850	7.920	7.227	83,614,749
2022-01-11	6.980	7.290	6.800	7.200	6.570	29,726,087
2022-01-10	6.770	7.040	6.700	6.890	6.288	21,344,020
2022-01-07	7.260	7.340	6.780	6.780	6.187	44,236,730
2022-01-06	6.940	7.900	6.490	7.530	6.872	59,487,841
2022-01-05	7.420	7.690	7.020	7.200	6.570	76,113,967
2022-01-04	6.510	6.990	6.430	6.990	6.379	22,793,536
2021-12-31	6.120	6.500	6.070	6.350	5.795	25,556,364
2021-12-30	6.040	6.130	5.910	6.100	5.567	14,103,348
2021-12-29	6.080	6.170	5.980	6.080	5.548	13,202,437
2021-12-28	6.240	6.300	6.010	6.060	5.530	24,546,931
2021-12-27	5.840	6.410	5.710	6.380	5.822	40,077,325
2021-12-24	5.580	6.070	5.550	5.840	5.329	23,594,819
2021-12-23	5.620	5.660	5.570	5.600	5.110	9,676,372
2021-12-22	5.630	5.790	5.580	5.780	5.275	11,871,000
2021-12-21	5.480	5.670	5.460	5.630	5.138	8,377,250
2021-12-20	5.410	5.530	5.390	5.490	5.010	4,841,220
2021-12-17	5.390	5.430	5.370	5.410	4.937	2,547,605
2021-12-16	5.380	5.410	5.350	5.400	4.928	2,537,985
2021-12-15	5.330	5.420	5.310	5.380	4.910	3,862,097
2021-12-14	5.310	5.350	5.300	5.330	4.864	2,225,102
2021-12-13	5.310	5.330	5.270	5.300	4.837	2,234,019
2021-12-10	5.320	5.320	5.270	5.290	4.827	1,639,905
2021-12-09	5.250	5.320	5.240	5.300	4.837	2,687,745
2021-12-08	5.230	5.260	5.200	5.250	4.791	2,226,751
2021-12-07	5.220	5.260	5.200	5.230	4.773	1,629,134
2021-12-06	5.270	5.290	5.200	5.200	4.745	3,196,650
2021-12-03	5.290	5.300	5.240	5.270	4.809	2,546,533
2021-12-02	5.310	5.340	5.270	5.280	4.818	2,630,360
2021-12-01	5.330	5.330	5.260	5.320	4.855	2,622,500
2021-11-30	5.240	5.320	5.150	5.320	4.855	4,345,750
2021-11-29	5.250	5.260	5.190	5.230	4.773	3,274,940
2021-11-26	5.260	5.270	5.180	5.190	4.736	3,245,139
2021-11-25	5.160	5.320	5.150	5.270	4.809	6,806,246
2021-11-24	5.140	5.170	5.120	5.150	4.700	1,899,210
2021-11-23	5.180	5.180	5.130	5.150	4.700	2,525,710
2021-11-22	5.190	5.190	5.130	5.160	4.709	2,192,356
2021-11-19	5.120	5.200	5.110	5.170	4.718	2,640,700
2021-11-18	5.220	5.220	5.120	5.130	4.681	2,675,202
2021-11-17	5.190	5.230	5.180	5.220	4.764	2,535,574
2021-11-16	5.180	5.240	5.170	5.190	4.736	2,486,663
2021-11-15	5.180	5.230	5.110	5.210	4.754	3,193,610
2021-11-12	5.170	5.170	5.110	5.150	4.700	2,396,759
2021-11-11	5.150	5.190	5.110	5.150	4.700	2,030,279
2021-11-10	5.120	5.160	5.060	5.150	4.700	2,082,440
2021-11-09	5.070	5.120	5.060	5.100	4.654	2,017,607
2021-11-08	5.060	5.070	5.020	5.060	4.618	1,621,190
2021-11-05	5.000	5.070	4.980	5.060	4.618	2,874,793

← NewerPage 20 of 21 · 1,212 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.