Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.730 | 6.880 | 6.700 | 6.840 | 6.529 | 9,812,300 |
| 2025-07-18 | 6.790 | 6.790 | 6.620 | 6.760 | 6.452 | 8,838,370 |
| 2025-07-17 | 6.710 | 6.800 | 6.680 | 6.730 | 6.424 | 9,190,900 |
| 2025-07-16 | 6.550 | 6.800 | 6.530 | 6.720 | 6.414 | 13,882,273 |
| 2025-07-15 | 6.630 | 6.670 | 6.450 | 6.530 | 6.233 | 10,670,886 |
| 2025-07-14 | 6.570 | 6.650 | 6.550 | 6.650 | 6.347 | 8,126,710 |
| 2025-07-11 | 6.600 | 6.730 | 6.550 | 6.580 | 6.281 | 9,261,540 |
| 2025-07-10 | 6.560 | 6.650 | 6.520 | 6.600 | 6.300 | 8,808,900 |
| 2025-07-09 | 6.520 | 6.590 | 6.450 | 6.570 | 6.271 | 9,069,100 |
| 2025-07-08 | 6.480 | 6.600 | 6.450 | 6.520 | 6.223 | 7,989,240 |
| 2025-07-07 | 6.500 | 6.540 | 6.440 | 6.480 | 6.185 | 7,643,732 |
| 2025-07-04 | 6.510 | 6.590 | 6.470 | 6.490 | 6.195 | 10,120,960 |
| 2025-07-03 | 6.450 | 6.590 | 6.420 | 6.560 | 6.261 | 14,713,940 |
| 2025-07-02 | 6.380 | 6.530 | 6.370 | 6.420 | 6.128 | 11,297,030 |
| 2025-07-01 | 6.230 | 6.420 | 6.200 | 6.410 | 6.118 | 12,507,042 |
| 2025-06-30 | 6.200 | 6.230 | 6.150 | 6.220 | 5.937 | 5,567,900 |
| 2025-06-27 | 6.260 | 6.300 | 6.180 | 6.220 | 5.937 | 8,954,600 |
| 2025-06-26 | 6.140 | 6.420 | 6.080 | 6.240 | 5.956 | 13,833,102 |
| 2025-06-25 | 6.170 | 6.230 | 6.100 | 6.160 | 5.880 | 8,255,330 |
| 2025-06-24 | 5.990 | 6.320 | 5.990 | 6.170 | 5.889 | 11,800,250 |
| 2025-06-23 | 5.860 | 6.000 | 5.820 | 5.990 | 5.717 | 6,810,880 |
| 2025-06-20 | 5.950 | 5.970 | 5.880 | 5.890 | 5.622 | 5,904,500 |
| 2025-06-19 | 6.120 | 6.140 | 5.920 | 5.960 | 5.689 | 6,950,972 |
| 2025-06-18 | 6.230 | 6.230 | 6.090 | 6.120 | 5.841 | 7,114,200 |
| 2025-06-17 | 6.300 | 6.390 | 6.180 | 6.240 | 5.956 | 7,397,950 |
| 2025-06-16 | 6.330 | 6.360 | 6.240 | 6.270 | 5.985 | 8,261,500 |
| 2025-06-13 | 6.500 | 6.550 | 6.300 | 6.340 | 6.051 | 13,508,470 |
| 2025-06-12 | 6.460 | 6.540 | 6.410 | 6.510 | 6.214 | 12,516,900 |
| 2025-06-11 | 6.590 | 6.660 | 6.460 | 6.480 | 6.185 | 14,399,570 |
| 2025-06-10 | 6.470 | 6.660 | 6.460 | 6.590 | 6.290 | 24,002,620 |
| 2025-06-09 | 6.230 | 6.550 | 6.230 | 6.460 | 6.166 | 18,994,580 |
| 2025-06-06 | 6.230 | 6.250 | 6.150 | 6.190 | 5.908 | 8,939,015 |
| 2025-06-05 | 6.360 | 6.370 | 6.170 | 6.220 | 5.937 | 12,954,553 |
| 2025-06-04 | 6.300 | 6.430 | 6.230 | 6.350 | 6.061 | 22,537,100 |
| 2025-06-03 | 6.000 | 6.460 | 5.970 | 6.300 | 6.013 | 32,011,315 |
| 2025-05-30 | 5.890 | 6.070 | 5.860 | 6.040 | 5.765 | 15,077,060 |
| 2025-05-29 | 5.790 | 5.910 | 5.750 | 5.910 | 5.641 | 7,575,240 |
| 2025-05-28 | 5.780 | 5.830 | 5.740 | 5.810 | 5.546 | 5,116,410 |
| 2025-05-27 | 5.700 | 5.810 | 5.690 | 5.800 | 5.536 | 5,919,420 |
| 2025-05-26 | 5.730 | 5.750 | 5.660 | 5.710 | 5.450 | 6,622,080 |
| 2025-05-23 | 5.830 | 5.830 | 5.690 | 5.710 | 5.450 | 8,403,110 |
| 2025-05-22 | 5.870 | 5.870 | 5.730 | 5.730 | 5.469 | 7,111,100 |
| 2025-05-21 | 5.900 | 5.920 | 5.850 | 5.860 | 5.593 | 5,659,000 |
| 2025-05-20 | 5.790 | 5.890 | 5.790 | 5.880 | 5.612 | 6,861,600 |
| 2025-05-19 | 5.760 | 5.810 | 5.700 | 5.800 | 5.536 | 7,521,610 |
| 2025-05-16 | 5.700 | 5.780 | 5.700 | 5.760 | 5.498 | 7,522,778 |
| 2025-05-15 | 5.730 | 5.790 | 5.690 | 5.730 | 5.469 | 8,992,500 |
| 2025-05-14 | 5.770 | 5.830 | 5.700 | 5.750 | 5.488 | 8,162,318 |
| 2025-05-13 | 5.750 | 5.840 | 5.730 | 5.790 | 5.526 | 7,367,268 |
| 2025-05-12 | 5.780 | 5.780 | 5.680 | 5.720 | 5.460 | 7,491,608 |
| 2025-05-09 | 5.750 | 5.790 | 5.710 | 5.750 | 5.488 | 7,054,320 |
| 2025-05-08 | 5.710 | 5.780 | 5.670 | 5.750 | 5.488 | 6,602,600 |
| 2025-05-07 | 5.700 | 5.770 | 5.660 | 5.700 | 5.441 | 9,694,913 |
| 2025-05-06 | 5.680 | 5.700 | 5.570 | 5.640 | 5.383 | 10,837,073 |
| 2025-04-30 | 5.610 | 5.680 | 5.530 | 5.550 | 5.297 | 10,281,243 |
| 2025-04-29 | 5.530 | 5.680 | 5.530 | 5.610 | 5.355 | 13,993,200 |
| 2025-04-28 | 5.880 | 5.880 | 5.560 | 5.570 | 5.316 | 28,675,570 |
| 2025-04-25 | 6.110 | 6.250 | 6.070 | 6.180 | 5.899 | 9,042,420 |
| 2025-04-24 | 6.090 | 6.160 | 6.020 | 6.110 | 5.832 | 6,993,750 |
| 2025-04-23 | 6.170 | 6.170 | 6.060 | 6.060 | 5.784 | 6,681,560 |
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.