Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.790 | 5.870 | 5.670 | 5.870 | 5.603 | 5,693,500 |
| 2025-01-16 | 5.850 | 5.860 | 5.760 | 5.810 | 5.546 | 5,218,214 |
| 2025-01-15 | 5.820 | 5.850 | 5.760 | 5.790 | 5.526 | 4,513,055 |
| 2025-01-14 | 5.690 | 5.820 | 5.690 | 5.820 | 5.555 | 5,394,465 |
| 2025-01-13 | 5.620 | 5.710 | 5.520 | 5.670 | 5.412 | 4,868,055 |
| 2025-01-10 | 5.820 | 5.840 | 5.660 | 5.670 | 5.412 | 5,426,707 |
| 2025-01-09 | 5.850 | 5.910 | 5.780 | 5.810 | 5.546 | 5,479,810 |
| 2025-01-08 | 5.830 | 6.030 | 5.750 | 5.870 | 5.603 | 8,069,778 |
| 2025-01-07 | 5.920 | 5.920 | 5.710 | 5.850 | 5.584 | 7,950,168 |
| 2025-01-06 | 5.740 | 5.950 | 5.600 | 5.930 | 5.660 | 10,631,740 |
| 2025-01-03 | 5.900 | 5.960 | 5.700 | 5.720 | 5.460 | 7,651,280 |
| 2025-01-02 | 6.010 | 6.080 | 5.860 | 5.890 | 5.622 | 7,965,763 |
| 2024-12-31 | 6.120 | 6.180 | 5.980 | 6.010 | 5.736 | 8,937,437 |
| 2024-12-30 | 6.120 | 6.150 | 6.050 | 6.130 | 5.851 | 4,682,800 |
| 2024-12-27 | 6.070 | 6.190 | 6.030 | 6.150 | 5.870 | 6,380,360 |
| 2024-12-26 | 6.000 | 6.080 | 6.000 | 6.060 | 5.784 | 4,371,800 |
| 2024-12-25 | 6.150 | 6.160 | 5.950 | 6.050 | 5.775 | 7,050,250 |
| 2024-12-24 | 6.100 | 6.160 | 6.020 | 6.120 | 5.841 | 6,105,772 |
| 2024-12-23 | 6.360 | 6.380 | 6.020 | 6.040 | 5.765 | 11,227,910 |
| 2024-12-20 | 6.260 | 6.420 | 6.250 | 6.360 | 6.071 | 8,160,670 |
| 2024-12-19 | 6.190 | 6.280 | 6.120 | 6.260 | 5.975 | 6,484,600 |
| 2024-12-18 | 6.290 | 6.300 | 6.180 | 6.240 | 5.956 | 7,901,290 |
| 2024-12-17 | 6.620 | 6.620 | 6.230 | 6.260 | 5.975 | 13,261,775 |
| 2024-12-16 | 6.600 | 6.750 | 6.580 | 6.620 | 6.319 | 7,161,260 |
| 2024-12-13 | 6.680 | 6.760 | 6.600 | 6.620 | 6.319 | 8,734,250 |
| 2024-12-12 | 6.620 | 6.770 | 6.580 | 6.740 | 6.433 | 11,439,865 |
| 2024-12-11 | 6.570 | 6.650 | 6.550 | 6.590 | 6.290 | 6,273,742 |
| 2024-12-10 | 6.750 | 6.800 | 6.530 | 6.570 | 6.271 | 10,986,680 |
| 2024-12-09 | 6.650 | 6.830 | 6.570 | 6.640 | 6.338 | 12,484,400 |
| 2024-12-06 | 6.490 | 6.590 | 6.440 | 6.580 | 6.281 | 7,804,224 |
| 2024-12-05 | 6.410 | 6.520 | 6.370 | 6.480 | 6.185 | 8,875,220 |
| 2024-12-04 | 6.580 | 6.580 | 6.380 | 6.400 | 6.109 | 10,096,858 |
| 2024-12-03 | 6.550 | 6.690 | 6.510 | 6.600 | 6.300 | 11,192,050 |
| 2024-12-02 | 6.500 | 6.580 | 6.490 | 6.550 | 6.252 | 9,727,830 |
| 2024-11-29 | 6.440 | 6.530 | 6.430 | 6.480 | 6.185 | 11,276,068 |
| 2024-11-28 | 6.380 | 6.600 | 6.380 | 6.480 | 6.185 | 11,867,570 |
| 2024-11-27 | 6.300 | 6.390 | 6.160 | 6.380 | 6.090 | 7,657,600 |
| 2024-11-26 | 6.260 | 6.430 | 6.250 | 6.310 | 6.023 | 8,765,770 |
| 2024-11-25 | 6.230 | 6.300 | 6.140 | 6.260 | 5.975 | 7,568,988 |
| 2024-11-22 | 6.430 | 6.450 | 6.170 | 6.190 | 5.908 | 11,818,503 |
| 2024-11-21 | 6.290 | 6.620 | 6.240 | 6.420 | 6.128 | 15,918,670 |
| 2024-11-20 | 6.140 | 6.300 | 6.140 | 6.270 | 5.985 | 6,633,140 |
| 2024-11-19 | 6.100 | 6.190 | 6.060 | 6.170 | 5.889 | 7,478,369 |
| 2024-11-18 | 6.210 | 6.250 | 6.030 | 6.070 | 5.794 | 9,664,860 |
| 2024-11-15 | 6.240 | 6.360 | 6.160 | 6.170 | 5.889 | 6,494,618 |
| 2024-11-14 | 6.420 | 6.450 | 6.230 | 6.250 | 5.966 | 7,960,230 |
| 2024-11-13 | 6.440 | 6.510 | 6.280 | 6.400 | 6.109 | 9,848,816 |
| 2024-11-12 | 6.450 | 6.630 | 6.400 | 6.440 | 6.147 | 14,223,343 |
| 2024-11-11 | 6.420 | 6.480 | 6.310 | 6.450 | 6.156 | 11,041,262 |
| 2024-11-08 | 6.530 | 6.580 | 6.380 | 6.420 | 6.128 | 12,486,253 |
| 2024-11-07 | 6.170 | 6.500 | 6.140 | 6.460 | 6.166 | 17,786,313 |
| 2024-11-06 | 6.210 | 6.240 | 6.130 | 6.170 | 5.889 | 10,837,710 |
| 2024-11-05 | 6.180 | 6.230 | 6.110 | 6.210 | 5.927 | 10,134,380 |
| 2024-11-04 | 6.000 | 6.140 | 6.000 | 6.130 | 5.851 | 5,881,060 |
| 2024-11-01 | 6.090 | 6.180 | 5.980 | 6.050 | 5.775 | 9,527,550 |
| 2024-10-31 | 6.170 | 6.220 | 6.090 | 6.140 | 5.861 | 8,698,040 |
| 2024-10-30 | 6.130 | 6.180 | 6.030 | 6.110 | 5.832 | 9,165,780 |
| 2024-10-29 | 6.420 | 6.450 | 6.120 | 6.140 | 5.861 | 15,237,145 |
| 2024-10-28 | 6.220 | 6.380 | 6.200 | 6.370 | 6.080 | 12,803,203 |
| 2024-10-25 | 6.070 | 6.170 | 6.020 | 6.160 | 5.880 | 10,004,888 |
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.