Hunan Hansen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.500	6.620	6.470	6.620	6.319	7,167,445
2025-10-20	6.520	6.560	6.430	6.500	6.204	4,789,840
2025-10-17	6.500	6.540	6.440	6.460	6.166	4,961,690
2025-10-16	6.470	6.570	6.470	6.510	6.214	5,111,940
2025-10-15	6.420	6.530	6.390	6.510	6.214	6,943,480
2025-10-14	6.390	6.450	6.360	6.420	6.128	5,671,430
2025-10-13	6.310	6.410	6.180	6.390	6.099	6,368,450
2025-10-10	6.330	6.450	6.300	6.430	6.137	8,562,922
2025-10-09	6.350	6.360	6.250	6.330	6.042	7,699,707
2025-09-30	6.410	6.420	6.340	6.360	6.071	5,315,311
2025-09-29	6.430	6.450	6.280	6.400	6.109	8,498,570
2025-09-26	6.340	6.500	6.280	6.390	6.099	9,537,525
2025-09-25	6.420	6.440	6.290	6.330	6.042	5,564,610
2025-09-24	6.390	6.450	6.310	6.420	6.128	5,914,788
2025-09-23	6.440	6.450	6.220	6.360	6.071	9,173,930
2025-09-22	6.450	6.520	6.390	6.440	6.147	7,831,666
2025-09-19	6.550	6.630	6.420	6.480	6.185	8,933,330
2025-09-18	6.690	6.690	6.480	6.530	6.233	13,421,722
2025-09-17	6.700	6.850	6.660	6.690	6.385	9,473,336
2025-09-16	6.650	6.770	6.620	6.730	6.424	10,055,222
2025-09-15	6.700	6.710	6.580	6.650	6.347	8,914,670
2025-09-12	6.830	6.860	6.630	6.670	6.366	15,681,925
2025-09-11	6.770	6.810	6.610	6.810	6.500	11,298,860
2025-09-10	6.830	6.900	6.760	6.820	6.510	7,393,900
2025-09-09	6.980	6.980	6.780	6.830	6.519	12,121,170
2025-09-08	6.880	7.030	6.850	6.930	6.615	14,986,164
2025-09-05	6.790	6.860	6.700	6.850	6.538	9,941,870
2025-09-04	6.770	6.920	6.700	6.780	6.471	14,155,360
2025-09-03	6.790	7.010	6.720	6.790	6.481	13,046,310
2025-09-02	6.790	6.850	6.650	6.750	6.443	10,833,340
2025-09-01	6.780	6.870	6.530	6.830	6.519	11,715,760
2025-08-29	6.720	6.820	6.700	6.710	6.405	9,853,700
2025-08-28	6.690	6.790	6.530	6.750	6.443	17,487,529
2025-08-27	6.960	6.980	6.620	6.650	6.347	19,304,460
2025-08-26	7.000	7.100	6.910	6.940	6.624	18,241,814
2025-08-25	6.880	7.020	6.820	6.970	6.653	18,978,475
2025-08-22	6.910	6.930	6.740	6.840	6.529	10,670,550
2025-08-21	6.900	6.940	6.830	6.890	6.576	8,825,420
2025-08-20	6.890	6.930	6.760	6.890	6.576	9,875,700
2025-08-19	6.760	7.030	6.760	6.890	6.576	15,620,440
2025-08-18	6.740	6.860	6.720	6.780	6.471	10,744,140
2025-08-15	6.670	6.760	6.660	6.680	6.376	8,731,150
2025-08-14	6.840	6.940	6.680	6.680	6.376	9,883,247
2025-08-13	6.870	6.910	6.730	6.840	6.529	10,562,070
2025-08-12	6.860	7.080	6.830	6.870	6.557	10,000,857
2025-08-11	6.830	6.890	6.810	6.880	6.567	10,131,200
2025-08-08	6.810	6.900	6.720	6.850	6.538	9,164,007
2025-08-07	6.870	6.900	6.750	6.780	6.471	12,379,920
2025-08-06	7.080	7.120	6.830	6.860	6.548	18,524,920
2025-08-05	7.150	7.210	7.030	7.060	6.739	13,449,970
2025-08-04	7.050	7.170	6.890	7.150	6.825	17,889,810
2025-08-01	6.950	7.250	6.950	7.080	6.758	21,024,410
2025-07-31	7.090	7.090	6.880	7.010	6.691	21,845,029
2025-07-30	6.900	7.160	6.870	6.950	6.634	24,554,660
2025-07-29	6.800	6.980	6.720	6.910	6.595	18,732,920
2025-07-28	6.720	6.840	6.720	6.760	6.452	7,710,734
2025-07-25	6.790	6.870	6.700	6.740	6.433	8,775,900
2025-07-24	6.660	6.810	6.650	6.760	6.452	9,934,800
2025-07-23	6.750	6.780	6.640	6.660	6.357	10,535,040
2025-07-22	6.840	6.890	6.740	6.770	6.462	9,801,200

← NewerPage 5 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.