Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.610	6.610	6.500	6.580	6.281	8,609,960
2026-04-17	6.800	6.800	6.580	6.620	6.319	12,274,350
2026-04-16	6.720	6.830	6.660	6.830	6.519	11,787,444
2026-04-15	6.630	6.800	6.560	6.720	6.414	15,826,479
2026-04-14	6.550	6.600	6.480	6.600	6.300	8,823,630
2026-04-13	6.670	6.670	6.490	6.540	6.242	10,863,937
2026-04-10	6.770	6.800	6.610	6.700	6.395	11,161,970
2026-04-09	6.840	7.030	6.650	6.680	6.376	19,433,031
2026-04-08	6.900	7.020	6.840	6.860	6.548	14,158,198
2026-04-07	6.750	6.960	6.570	6.900	6.586	13,790,122
2026-04-03	7.000	7.010	6.710	6.730	6.424	17,132,883
2026-04-02	6.920	7.040	6.870	6.950	6.634	17,244,783
2026-04-01	6.710	6.890	6.620	6.880	6.567	13,325,062
2026-03-31	6.730	6.820	6.650	6.670	6.366	9,528,134
2026-03-30	6.510	6.740	6.460	6.730	6.424	12,371,753
2026-03-27	6.290	6.550	6.230	6.550	6.252	10,209,519
2026-03-26	6.370	6.510	6.310	6.330	6.042	8,098,129
2026-03-25	6.400	6.430	6.350	6.400	6.109	9,493,025
2026-03-24	6.190	6.360	6.120	6.360	6.071	12,667,698
2026-03-23	6.480	6.480	6.040	6.070	5.794	13,684,132
2026-03-20	6.770	6.820	6.570	6.580	6.281	9,940,510
2026-03-19	6.910	6.910	6.730	6.760	6.452	9,101,800
2026-03-18	6.860	6.960	6.780	6.960	6.643	9,228,750
2026-03-17	7.000	7.010	6.840	6.860	6.548	9,879,220
2026-03-16	6.880	6.990	6.860	6.990	6.672	10,298,676
2026-03-13	6.920	7.040	6.890	6.910	6.595	14,521,470
2026-03-12	6.990	6.990	6.910	6.920	6.605	10,752,800
2026-03-11	7.020	7.030	6.930	6.970	6.653	10,690,081
2026-03-10	7.000	7.060	6.980	7.020	6.700	13,524,902
2026-03-09	6.880	7.040	6.830	7.000	6.681	14,384,170
2026-03-06	6.810	6.990	6.770	6.990	6.672	17,467,944
2026-03-05	6.940	6.950	6.800	6.840	6.529	14,352,256
2026-03-04	6.910	6.970	6.750	6.830	6.519	19,592,780
2026-03-03	7.100	7.210	6.960	6.970	6.653	19,913,013
2026-03-02	7.330	7.360	7.060	7.110	6.786	25,206,400
2026-02-27	7.380	7.440	7.320	7.430	7.092	18,779,683
2026-02-26	7.460	7.560	7.370	7.430	7.092	22,051,710
2026-02-25	7.560	7.590	7.430	7.470	7.130	23,577,619
2026-02-24	7.760	7.770	7.470	7.550	7.206	23,685,037
2026-02-13	7.560	7.790	7.390	7.410	7.073	29,957,950
2026-02-12	7.800	7.850	7.550	7.560	7.216	42,243,406
2026-02-11	7.980	8.090	7.790	7.800	7.445	60,892,117
2026-02-10	8.120	8.600	7.950	8.020	7.655	104,894,729
2026-02-09	7.750	8.350	7.710	8.020	7.655	129,896,150
2026-02-06	7.050	7.590	7.050	7.590	7.245	79,342,775
2026-02-05	6.810	6.960	6.790	6.900	6.586	9,818,300
2026-02-04	6.760	6.850	6.720	6.840	6.529	6,942,800
2026-02-03	6.710	6.760	6.680	6.760	6.452	5,439,710
2026-02-02	6.760	6.850	6.660	6.680	6.376	7,836,900
2026-01-30	6.710	6.810	6.670	6.740	6.433	7,693,146
2026-01-29	6.790	6.810	6.660	6.710	6.405	8,242,826
2026-01-28	6.900	6.940	6.770	6.790	6.481	8,611,010
2026-01-27	7.000	7.020	6.760	6.940	6.624	12,825,628
2026-01-26	6.920	7.170	6.840	7.050	6.729	19,401,078
2026-01-23	6.910	6.950	6.860	6.900	6.586	5,196,650
2026-01-22	6.830	6.900	6.790	6.890	6.576	6,752,200
2026-01-21	6.810	6.880	6.780	6.810	6.500	9,137,460
2026-01-20	6.830	6.900	6.780	6.870	6.557	6,386,889
2026-01-19	6.760	6.820	6.660	6.810	6.500	6,552,228
2026-01-16	6.760	6.780	6.680	6.740	6.433	7,192,140

← NewerPage 3 of 21 · 1,215 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.