Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.960 | 4.010 | 3.900 | 3.920 | 3.805 | 18,509,843 |
| 2024-07-23 | 4.090 | 4.130 | 3.980 | 4.000 | 3.882 | 22,795,202 |
| 2024-07-22 | 4.040 | 4.120 | 4.020 | 4.100 | 3.979 | 32,678,223 |
| 2024-07-19 | 4.020 | 4.060 | 3.980 | 4.040 | 3.921 | 24,242,856 |
| 2024-07-18 | 3.880 | 4.090 | 3.830 | 4.040 | 3.921 | 41,133,425 |
| 2024-07-17 | 3.860 | 3.920 | 3.810 | 3.890 | 3.776 | 20,564,825 |
| 2024-07-16 | 3.860 | 3.890 | 3.800 | 3.880 | 3.766 | 20,215,925 |
| 2024-07-15 | 3.870 | 3.900 | 3.820 | 3.880 | 3.766 | 17,373,400 |
| 2024-07-12 | 3.910 | 3.940 | 3.880 | 3.910 | 3.795 | 20,215,600 |
| 2024-07-11 | 3.800 | 3.920 | 3.760 | 3.890 | 3.776 | 29,970,000 |
| 2024-07-10 | 3.770 | 3.820 | 3.710 | 3.720 | 3.611 | 17,072,700 |
| 2024-07-09 | 3.700 | 3.790 | 3.670 | 3.780 | 3.669 | 17,284,241 |
| 2024-07-08 | 3.790 | 3.840 | 3.710 | 3.730 | 3.620 | 16,340,200 |
| 2024-07-05 | 3.700 | 3.830 | 3.640 | 3.830 | 3.717 | 20,058,600 |
| 2024-07-04 | 3.790 | 3.800 | 3.670 | 3.680 | 3.572 | 13,162,900 |
| 2024-07-03 | 3.830 | 3.850 | 3.780 | 3.790 | 3.679 | 12,001,000 |
| 2024-07-02 | 3.810 | 3.840 | 3.780 | 3.820 | 3.708 | 11,571,260 |
| 2024-07-01 | 3.740 | 3.800 | 3.700 | 3.800 | 3.688 | 13,907,975 |
| 2024-06-28 | 3.740 | 3.790 | 3.720 | 3.740 | 3.630 | 12,669,600 |
| 2024-06-27 | 3.790 | 3.840 | 3.730 | 3.740 | 3.630 | 11,743,000 |
| 2024-06-26 | 3.710 | 3.820 | 3.690 | 3.810 | 3.698 | 15,037,629 |
| 2024-06-25 | 3.660 | 3.770 | 3.650 | 3.710 | 3.601 | 17,872,200 |
| 2024-06-24 | 3.770 | 3.770 | 3.630 | 3.650 | 3.543 | 18,178,860 |
| 2024-06-21 | 3.760 | 3.850 | 3.720 | 3.810 | 3.698 | 15,983,168 |
| 2024-06-20 | 3.830 | 3.880 | 3.740 | 3.750 | 3.640 | 14,559,558 |
| 2024-06-19 | 3.860 | 3.880 | 3.830 | 3.840 | 3.727 | 10,628,900 |
| 2024-06-18 | 3.820 | 3.880 | 3.820 | 3.860 | 3.747 | 11,660,158 |
| 2024-06-17 | 3.890 | 3.910 | 3.820 | 3.820 | 3.708 | 14,617,700 |
| 2024-06-14 | 3.890 | 3.920 | 3.850 | 3.900 | 3.785 | 15,432,000 |
| 2024-06-13 | 3.950 | 3.970 | 3.860 | 3.890 | 3.776 | 14,764,300 |
| 2024-06-12 | 3.880 | 3.950 | 3.860 | 3.940 | 3.824 | 19,759,925 |
| 2024-06-11 | 3.790 | 3.920 | 3.720 | 3.900 | 3.785 | 24,122,135 |
| 2024-06-07 | 3.750 | 3.800 | 3.730 | 3.790 | 3.679 | 19,306,109 |
| 2024-06-06 | 3.850 | 3.870 | 3.660 | 3.710 | 3.601 | 29,153,812 |
| 2024-06-05 | 3.960 | 3.960 | 3.830 | 3.840 | 3.727 | 21,485,800 |
| 2024-06-04 | 3.930 | 3.980 | 3.920 | 3.970 | 3.853 | 16,370,400 |
| 2024-06-03 | 4.070 | 4.080 | 3.950 | 4.000 | 3.834 | 18,828,199 |
| 2024-05-31 | 4.080 | 4.110 | 4.070 | 4.080 | 3.911 | 12,496,800 |
| 2024-05-30 | 4.110 | 4.140 | 4.050 | 4.070 | 3.901 | 16,142,800 |
| 2024-05-29 | 4.100 | 4.150 | 4.070 | 4.100 | 3.930 | 14,262,225 |
| 2024-05-28 | 4.160 | 4.170 | 4.090 | 4.100 | 3.930 | 16,188,200 |
| 2024-05-27 | 4.100 | 4.180 | 4.100 | 4.180 | 4.006 | 17,862,725 |
| 2024-05-24 | 4.120 | 4.170 | 4.090 | 4.100 | 3.930 | 15,069,900 |
| 2024-05-23 | 4.220 | 4.230 | 4.080 | 4.120 | 3.949 | 25,015,318 |
| 2024-05-22 | 4.200 | 4.250 | 4.180 | 4.210 | 4.035 | 15,441,400 |
| 2024-05-21 | 4.230 | 4.240 | 4.170 | 4.200 | 4.026 | 16,642,900 |
| 2024-05-20 | 4.260 | 4.290 | 4.220 | 4.240 | 4.064 | 19,540,800 |
| 2024-05-17 | 4.250 | 4.290 | 4.180 | 4.230 | 4.054 | 26,564,096 |
| 2024-05-16 | 4.290 | 4.310 | 4.230 | 4.270 | 4.093 | 22,921,325 |
| 2024-05-15 | 4.350 | 4.350 | 4.270 | 4.280 | 4.102 | 25,166,392 |
| 2024-05-14 | 4.280 | 4.400 | 4.260 | 4.360 | 4.179 | 29,855,400 |
| 2024-05-13 | 4.260 | 4.360 | 4.250 | 4.290 | 4.112 | 28,064,000 |
| 2024-05-10 | 4.360 | 4.420 | 4.290 | 4.310 | 4.131 | 41,552,700 |
| 2024-05-09 | 4.350 | 4.490 | 4.340 | 4.380 | 4.198 | 52,028,920 |
| 2024-05-08 | 4.350 | 4.480 | 4.320 | 4.380 | 4.198 | 56,540,407 |
| 2024-05-07 | 4.280 | 4.500 | 4.220 | 4.400 | 4.217 | 74,411,007 |
| 2024-05-06 | 4.320 | 4.390 | 4.230 | 4.280 | 4.102 | 62,189,350 |
| 2024-04-30 | 4.000 | 4.240 | 4.000 | 4.180 | 4.006 | 68,655,972 |
| 2024-04-29 | 3.910 | 4.020 | 3.900 | 4.000 | 3.834 | 40,051,038 |
| 2024-04-26 | 4.000 | 4.050 | 3.890 | 3.920 | 3.757 | 65,020,663 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0500 CNY |
| 2025-09-25 | 0.0200 CNY |
| 2025-05-28 | 0.0500 CNY |
| 2024-06-04 | 0.0500 CNY |
| 2023-05-12 | 0.0500 CNY |
| 2021-05-14 | 0.0500 CNY |
| 2020-05-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.