Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.800 | 6.850 | 6.720 | 6.750 | 6.443 | 6,966,721 |
| 2026-01-14 | 6.840 | 6.910 | 6.710 | 6.820 | 6.510 | 13,950,080 |
| 2026-01-13 | 6.830 | 6.940 | 6.760 | 6.830 | 6.519 | 13,693,999 |
| 2026-01-12 | 6.740 | 6.810 | 6.650 | 6.810 | 6.500 | 11,799,190 |
| 2026-01-09 | 6.730 | 6.750 | 6.600 | 6.720 | 6.414 | 9,227,640 |
| 2026-01-08 | 6.550 | 6.690 | 6.530 | 6.690 | 6.385 | 10,026,171 |
| 2026-01-07 | 6.590 | 6.600 | 6.500 | 6.530 | 6.233 | 8,741,380 |
| 2026-01-06 | 6.610 | 6.710 | 6.540 | 6.590 | 6.290 | 9,574,710 |
| 2026-01-05 | 6.460 | 6.620 | 6.420 | 6.600 | 6.300 | 9,254,870 |
| 2025-12-31 | 6.410 | 6.450 | 6.350 | 6.410 | 6.118 | 7,042,000 |
| 2025-12-30 | 6.510 | 6.510 | 6.390 | 6.410 | 6.118 | 8,646,970 |
| 2025-12-29 | 6.630 | 6.630 | 6.480 | 6.510 | 6.214 | 6,709,705 |
| 2025-12-26 | 6.700 | 6.750 | 6.640 | 6.650 | 6.347 | 5,200,860 |
| 2025-12-25 | 6.720 | 6.750 | 6.650 | 6.730 | 6.424 | 5,182,579 |
| 2025-12-24 | 6.740 | 6.740 | 6.650 | 6.710 | 6.405 | 5,612,336 |
| 2025-12-23 | 6.730 | 6.840 | 6.680 | 6.710 | 6.405 | 6,154,700 |
| 2025-12-22 | 6.830 | 6.830 | 6.700 | 6.730 | 6.424 | 8,479,200 |
| 2025-12-19 | 6.660 | 6.860 | 6.600 | 6.830 | 6.519 | 9,776,149 |
| 2025-12-18 | 6.450 | 6.670 | 6.450 | 6.650 | 6.347 | 8,963,477 |
| 2025-12-17 | 6.470 | 6.500 | 6.380 | 6.460 | 6.166 | 5,774,757 |
| 2025-12-16 | 6.640 | 6.650 | 6.440 | 6.470 | 6.176 | 6,799,000 |
| 2025-12-15 | 6.540 | 6.660 | 6.490 | 6.630 | 6.328 | 5,016,040 |
| 2025-12-12 | 6.690 | 6.730 | 6.550 | 6.550 | 6.252 | 7,908,410 |
| 2025-12-11 | 6.880 | 6.880 | 6.650 | 6.670 | 6.366 | 7,941,724 |
| 2025-12-10 | 6.730 | 6.950 | 6.650 | 6.860 | 6.548 | 10,825,188 |
| 2025-12-09 | 6.900 | 6.900 | 6.740 | 6.740 | 6.433 | 8,626,520 |
| 2025-12-08 | 6.950 | 6.990 | 6.840 | 6.870 | 6.557 | 9,486,235 |
| 2025-12-05 | 7.040 | 7.060 | 6.860 | 6.930 | 6.615 | 9,786,012 |
| 2025-12-04 | 7.050 | 7.100 | 6.930 | 7.030 | 6.710 | 11,110,110 |
| 2025-12-03 | 6.900 | 7.090 | 6.900 | 7.050 | 6.729 | 14,775,934 |
| 2025-12-02 | 6.950 | 6.990 | 6.810 | 6.930 | 6.615 | 8,698,372 |
| 2025-12-01 | 6.840 | 7.090 | 6.830 | 6.970 | 6.653 | 14,163,310 |
| 2025-11-28 | 6.820 | 6.880 | 6.710 | 6.840 | 6.529 | 8,535,760 |
| 2025-11-27 | 6.860 | 6.940 | 6.740 | 6.870 | 6.557 | 11,778,807 |
| 2025-11-26 | 6.770 | 7.090 | 6.720 | 6.890 | 6.576 | 19,099,310 |
| 2025-11-25 | 6.590 | 6.830 | 6.550 | 6.770 | 6.462 | 11,606,676 |
| 2025-11-24 | 6.540 | 6.680 | 6.500 | 6.550 | 6.252 | 8,579,500 |
| 2025-11-21 | 6.770 | 6.850 | 6.510 | 6.530 | 6.233 | 11,706,724 |
| 2025-11-20 | 6.850 | 6.860 | 6.680 | 6.780 | 6.471 | 6,889,070 |
| 2025-11-19 | 6.940 | 7.000 | 6.770 | 6.800 | 6.490 | 8,767,720 |
| 2025-11-18 | 7.100 | 7.160 | 6.900 | 6.950 | 6.634 | 12,906,322 |
| 2025-11-17 | 7.290 | 7.350 | 7.030 | 7.060 | 6.739 | 19,377,580 |
| 2025-11-14 | 6.920 | 7.360 | 6.920 | 7.170 | 6.844 | 29,739,540 |
| 2025-11-13 | 6.860 | 6.980 | 6.800 | 6.960 | 6.643 | 12,841,417 |
| 2025-11-12 | 6.780 | 6.870 | 6.760 | 6.860 | 6.548 | 11,436,400 |
| 2025-11-11 | 6.680 | 6.790 | 6.620 | 6.780 | 6.471 | 8,017,300 |
| 2025-11-10 | 6.620 | 6.700 | 6.580 | 6.680 | 6.376 | 8,714,460 |
| 2025-11-07 | 6.560 | 6.640 | 6.530 | 6.620 | 6.319 | 6,310,120 |
| 2025-11-06 | 6.580 | 6.590 | 6.510 | 6.570 | 6.271 | 5,762,240 |
| 2025-11-05 | 6.490 | 6.600 | 6.460 | 6.580 | 6.281 | 7,034,300 |
| 2025-11-04 | 6.470 | 6.540 | 6.410 | 6.520 | 6.223 | 8,724,306 |
| 2025-11-03 | 6.370 | 6.500 | 6.350 | 6.470 | 6.176 | 9,031,715 |
| 2025-10-31 | 6.330 | 6.380 | 6.280 | 6.370 | 6.080 | 9,419,529 |
| 2025-10-30 | 6.350 | 6.350 | 6.280 | 6.280 | 5.994 | 6,638,560 |
| 2025-10-29 | 6.340 | 6.360 | 6.270 | 6.340 | 6.051 | 8,556,460 |
| 2025-10-28 | 6.440 | 6.450 | 6.300 | 6.340 | 6.051 | 14,373,184 |
| 2025-10-27 | 6.620 | 6.620 | 6.480 | 6.510 | 6.214 | 9,430,635 |
| 2025-10-24 | 6.700 | 6.700 | 6.560 | 6.580 | 6.281 | 7,087,070 |
| 2025-10-23 | 6.660 | 6.710 | 6.610 | 6.690 | 6.385 | 7,280,225 |
| 2025-10-22 | 6.650 | 6.700 | 6.590 | 6.670 | 6.366 | 7,798,760 |
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.