Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.030 | 4.250 | 3.960 | 4.020 | 3.853 | 111,279,968 |
| 2024-04-24 | 3.670 | 3.730 | 3.630 | 3.720 | 3.566 | 15,435,200 |
| 2024-04-23 | 3.610 | 3.680 | 3.590 | 3.660 | 3.508 | 14,606,866 |
| 2024-04-22 | 3.580 | 3.640 | 3.540 | 3.620 | 3.470 | 12,227,600 |
| 2024-04-19 | 3.570 | 3.630 | 3.560 | 3.580 | 3.431 | 11,707,500 |
| 2024-04-18 | 3.630 | 3.670 | 3.590 | 3.590 | 3.441 | 16,069,100 |
| 2024-04-17 | 3.470 | 3.640 | 3.470 | 3.640 | 3.489 | 24,081,163 |
| 2024-04-16 | 3.690 | 3.730 | 3.410 | 3.430 | 3.288 | 31,475,400 |
| 2024-04-15 | 3.760 | 3.800 | 3.600 | 3.690 | 3.537 | 26,082,453 |
| 2024-04-12 | 3.820 | 3.860 | 3.760 | 3.770 | 3.613 | 22,322,759 |
| 2024-04-11 | 3.840 | 3.940 | 3.800 | 3.850 | 3.690 | 21,383,800 |
| 2024-04-10 | 3.910 | 3.940 | 3.830 | 3.860 | 3.700 | 24,776,000 |
| 2024-04-09 | 3.920 | 3.960 | 3.840 | 3.950 | 3.786 | 29,719,344 |
| 2024-04-08 | 3.990 | 4.100 | 3.910 | 3.930 | 3.767 | 45,591,895 |
| 2024-04-03 | 3.870 | 4.190 | 3.840 | 4.050 | 3.882 | 66,129,014 |
| 2024-04-02 | 3.880 | 3.900 | 3.820 | 3.890 | 3.728 | 27,668,765 |
| 2024-04-01 | 3.820 | 3.880 | 3.770 | 3.880 | 3.719 | 35,170,180 |
| 2024-03-29 | 3.840 | 3.840 | 3.750 | 3.820 | 3.661 | 34,530,996 |
| 2024-03-28 | 3.630 | 3.900 | 3.600 | 3.890 | 3.728 | 68,088,405 |
| 2024-03-27 | 3.660 | 3.760 | 3.640 | 3.670 | 3.518 | 25,062,220 |
| 2024-03-26 | 3.660 | 3.680 | 3.610 | 3.670 | 3.518 | 12,845,948 |
| 2024-03-25 | 3.730 | 3.750 | 3.650 | 3.660 | 3.508 | 15,124,700 |
| 2024-03-22 | 3.790 | 3.800 | 3.700 | 3.730 | 3.575 | 21,701,641 |
| 2024-03-21 | 3.810 | 3.840 | 3.750 | 3.810 | 3.652 | 18,147,999 |
| 2024-03-20 | 3.780 | 3.820 | 3.750 | 3.810 | 3.652 | 18,707,201 |
| 2024-03-19 | 3.820 | 3.840 | 3.780 | 3.780 | 3.623 | 22,755,655 |
| 2024-03-18 | 3.760 | 3.810 | 3.740 | 3.810 | 3.652 | 21,152,256 |
| 2024-03-15 | 3.690 | 3.780 | 3.680 | 3.760 | 3.604 | 22,199,696 |
| 2024-03-14 | 3.750 | 3.810 | 3.680 | 3.720 | 3.566 | 26,155,256 |
| 2024-03-13 | 3.720 | 3.740 | 3.670 | 3.710 | 3.556 | 19,889,191 |
| 2024-03-12 | 3.650 | 3.770 | 3.640 | 3.740 | 3.585 | 33,018,647 |
| 2024-03-11 | 3.590 | 3.650 | 3.580 | 3.650 | 3.498 | 16,960,710 |
| 2024-03-08 | 3.580 | 3.620 | 3.550 | 3.590 | 3.441 | 14,288,760 |
| 2024-03-07 | 3.600 | 3.650 | 3.570 | 3.590 | 3.441 | 20,619,111 |
| 2024-03-06 | 3.600 | 3.630 | 3.560 | 3.610 | 3.460 | 15,005,057 |
| 2024-03-05 | 3.680 | 3.680 | 3.590 | 3.600 | 3.451 | 20,680,964 |
| 2024-03-04 | 3.660 | 3.740 | 3.650 | 3.700 | 3.546 | 23,861,496 |
| 2024-03-01 | 3.680 | 3.700 | 3.630 | 3.670 | 3.518 | 18,439,625 |
| 2024-02-29 | 3.530 | 3.670 | 3.510 | 3.670 | 3.518 | 26,529,723 |
| 2024-02-28 | 3.770 | 3.870 | 3.560 | 3.560 | 3.412 | 43,180,402 |
| 2024-02-27 | 3.680 | 3.770 | 3.660 | 3.770 | 3.613 | 24,202,297 |
| 2024-02-26 | 3.660 | 3.760 | 3.640 | 3.700 | 3.546 | 31,557,120 |
| 2024-02-23 | 3.660 | 3.680 | 3.590 | 3.680 | 3.527 | 28,990,100 |
| 2024-02-22 | 3.650 | 3.690 | 3.600 | 3.660 | 3.508 | 28,050,000 |
| 2024-02-21 | 3.570 | 3.670 | 3.510 | 3.600 | 3.451 | 30,969,700 |
| 2024-02-20 | 3.510 | 3.630 | 3.460 | 3.570 | 3.422 | 23,202,062 |
| 2024-02-19 | 3.510 | 3.610 | 3.460 | 3.540 | 3.393 | 31,545,194 |
| 2024-02-08 | 3.200 | 3.470 | 3.200 | 3.460 | 3.316 | 37,713,099 |
| 2024-02-07 | 3.190 | 3.290 | 3.110 | 3.200 | 3.067 | 35,545,549 |
| 2024-02-06 | 2.980 | 3.280 | 2.950 | 3.210 | 3.077 | 40,466,111 |
| 2024-02-05 | 3.230 | 3.260 | 2.920 | 2.990 | 2.866 | 39,561,107 |
| 2024-02-02 | 3.410 | 3.500 | 3.150 | 3.260 | 3.125 | 30,253,053 |
| 2024-02-01 | 3.430 | 3.510 | 3.370 | 3.410 | 3.268 | 28,305,649 |
| 2024-01-31 | 3.660 | 3.660 | 3.450 | 3.470 | 3.326 | 44,916,838 |
| 2024-01-30 | 3.810 | 3.850 | 3.730 | 3.750 | 3.594 | 16,668,360 |
| 2024-01-29 | 3.960 | 3.970 | 3.820 | 3.840 | 3.681 | 20,450,663 |
| 2024-01-26 | 3.890 | 4.000 | 3.890 | 3.920 | 3.757 | 20,883,195 |
| 2024-01-25 | 3.790 | 3.920 | 3.750 | 3.900 | 3.738 | 23,199,619 |
| 2024-01-24 | 3.730 | 3.800 | 3.630 | 3.790 | 3.633 | 24,559,100 |
| 2024-01-23 | 3.700 | 3.750 | 3.640 | 3.730 | 3.575 | 21,089,863 |
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.