Hunan Hansen Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 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.