Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.050 | 6.180 | 6.000 | 6.070 | 5.794 | 12,179,165 |
| 2024-10-23 | 6.020 | 6.060 | 5.960 | 5.980 | 5.708 | 8,721,800 |
| 2024-10-22 | 5.860 | 6.050 | 5.860 | 6.030 | 5.756 | 10,508,248 |
| 2024-10-21 | 5.900 | 5.930 | 5.810 | 5.860 | 5.593 | 9,219,650 |
| 2024-10-18 | 5.710 | 5.930 | 5.710 | 5.840 | 5.574 | 10,632,580 |
| 2024-10-17 | 5.820 | 5.880 | 5.720 | 5.740 | 5.479 | 9,406,720 |
| 2024-10-16 | 5.760 | 5.860 | 5.720 | 5.820 | 5.555 | 7,406,280 |
| 2024-10-15 | 5.820 | 5.860 | 5.760 | 5.760 | 5.498 | 6,474,080 |
| 2024-10-14 | 5.760 | 5.870 | 5.680 | 5.830 | 5.565 | 9,001,209 |
| 2024-10-11 | 5.960 | 5.970 | 5.700 | 5.760 | 5.498 | 9,764,310 |
| 2024-10-10 | 6.000 | 6.150 | 5.880 | 5.960 | 5.689 | 12,150,500 |
| 2024-10-09 | 6.330 | 6.330 | 5.860 | 5.860 | 5.593 | 18,508,076 |
| 2024-10-08 | 6.770 | 6.770 | 6.160 | 6.490 | 6.195 | 22,191,444 |
| 2024-09-30 | 5.910 | 6.200 | 5.720 | 6.150 | 5.870 | 20,533,341 |
| 2024-09-27 | 5.530 | 5.730 | 5.500 | 5.660 | 5.402 | 12,302,023 |
| 2024-09-26 | 5.310 | 5.470 | 5.290 | 5.460 | 5.211 | 6,501,671 |
| 2024-09-25 | 5.320 | 5.410 | 5.300 | 5.310 | 5.068 | 6,848,199 |
| 2024-09-24 | 5.150 | 5.280 | 5.130 | 5.270 | 5.030 | 5,641,097 |
| 2024-09-23 | 5.050 | 5.150 | 5.040 | 5.130 | 4.897 | 4,337,188 |
| 2024-09-20 | 5.130 | 5.130 | 5.020 | 5.050 | 4.820 | 3,448,400 |
| 2024-09-19 | 5.030 | 5.120 | 4.970 | 5.100 | 4.868 | 3,867,401 |
| 2024-09-18 | 5.100 | 5.100 | 4.900 | 4.970 | 4.744 | 5,029,395 |
| 2024-09-13 | 5.140 | 5.170 | 5.070 | 5.070 | 4.839 | 3,998,134 |
| 2024-09-12 | 5.150 | 5.200 | 5.120 | 5.140 | 4.906 | 3,324,000 |
| 2024-09-11 | 5.200 | 5.200 | 5.100 | 5.130 | 4.897 | 3,971,540 |
| 2024-09-10 | 5.230 | 5.250 | 5.120 | 5.210 | 4.973 | 3,730,265 |
| 2024-09-09 | 5.190 | 5.300 | 5.160 | 5.220 | 4.982 | 3,988,101 |
| 2024-09-06 | 5.300 | 5.330 | 5.180 | 5.180 | 4.944 | 4,270,800 |
| 2024-09-05 | 5.270 | 5.340 | 5.250 | 5.300 | 5.059 | 2,996,254 |
| 2024-09-04 | 5.310 | 5.370 | 5.260 | 5.280 | 5.040 | 4,120,915 |
| 2024-09-03 | 5.330 | 5.400 | 5.290 | 5.340 | 5.097 | 4,093,396 |
| 2024-09-02 | 5.340 | 5.440 | 5.320 | 5.330 | 5.087 | 5,937,512 |
| 2024-08-30 | 5.320 | 5.430 | 5.310 | 5.350 | 5.106 | 6,332,900 |
| 2024-08-29 | 5.300 | 5.350 | 5.260 | 5.330 | 5.087 | 4,311,600 |
| 2024-08-28 | 5.220 | 5.340 | 5.210 | 5.290 | 5.049 | 4,391,503 |
| 2024-08-27 | 5.220 | 5.330 | 5.220 | 5.250 | 5.011 | 4,747,390 |
| 2024-08-26 | 5.220 | 5.260 | 5.160 | 5.250 | 5.011 | 4,874,600 |
| 2024-08-23 | 5.310 | 5.330 | 5.190 | 5.220 | 4.982 | 6,868,284 |
| 2024-08-22 | 5.370 | 5.410 | 5.310 | 5.320 | 5.078 | 4,336,300 |
| 2024-08-21 | 5.350 | 5.440 | 5.320 | 5.360 | 5.116 | 4,465,700 |
| 2024-08-20 | 5.560 | 5.580 | 5.380 | 5.410 | 5.164 | 5,744,400 |
| 2024-08-19 | 5.630 | 5.650 | 5.540 | 5.560 | 5.307 | 5,460,448 |
| 2024-08-16 | 5.570 | 5.640 | 5.530 | 5.610 | 5.355 | 5,212,000 |
| 2024-08-15 | 5.550 | 5.640 | 5.520 | 5.590 | 5.336 | 6,944,710 |
| 2024-08-14 | 5.680 | 5.690 | 5.520 | 5.540 | 5.288 | 9,386,530 |
| 2024-08-13 | 5.690 | 5.720 | 5.600 | 5.660 | 5.402 | 5,786,700 |
| 2024-08-12 | 5.600 | 5.790 | 5.600 | 5.730 | 5.469 | 8,583,200 |
| 2024-08-09 | 5.710 | 5.710 | 5.620 | 5.640 | 5.383 | 5,127,064 |
| 2024-08-08 | 5.590 | 5.760 | 5.560 | 5.690 | 5.431 | 8,268,815 |
| 2024-08-07 | 5.680 | 5.680 | 5.580 | 5.620 | 5.364 | 6,384,961 |
| 2024-08-06 | 5.520 | 5.720 | 5.520 | 5.710 | 5.450 | 9,343,564 |
| 2024-08-05 | 5.600 | 5.690 | 5.490 | 5.500 | 5.250 | 11,399,250 |
| 2024-08-02 | 5.470 | 5.700 | 5.460 | 5.600 | 5.345 | 12,437,500 |
| 2024-08-01 | 5.460 | 5.570 | 5.440 | 5.500 | 5.250 | 6,226,372 |
| 2024-07-31 | 5.260 | 5.460 | 5.230 | 5.450 | 5.202 | 6,500,473 |
| 2024-07-30 | 5.210 | 5.280 | 5.180 | 5.260 | 5.021 | 4,562,600 |
| 2024-07-29 | 5.240 | 5.240 | 5.160 | 5.210 | 4.973 | 3,864,801 |
| 2024-07-26 | 5.190 | 5.260 | 5.180 | 5.240 | 5.002 | 4,218,500 |
| 2024-07-25 | 5.140 | 5.230 | 5.110 | 5.170 | 4.935 | 3,668,130 |
| 2024-07-24 | 5.250 | 5.290 | 5.160 | 5.160 | 4.925 | 4,547,370 |
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.