Fuan Pharmaceutical Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.920	3.940	3.660	3.700	3.546	23,642,305
2024-01-19	3.950	4.000	3.920	3.940	3.776	16,210,104
2024-01-18	4.010	4.030	3.860	3.970	3.805	24,625,045
2024-01-17	4.120	4.150	4.030	4.030	3.863	14,472,600
2024-01-16	4.140	4.150	4.060	4.120	3.949	16,310,500
2024-01-15	4.080	4.190	4.060	4.150	3.978	19,814,725
2024-01-12	4.200	4.220	4.100	4.110	3.939	32,131,133
2024-01-11	4.180	4.250	4.160	4.250	4.074	14,221,400
2024-01-10	4.190	4.220	4.130	4.160	3.987	12,727,739
2024-01-09	4.210	4.250	4.160	4.200	4.026	12,745,625
2024-01-08	4.280	4.300	4.180	4.190	4.016	14,936,448
2024-01-05	4.400	4.400	4.280	4.300	4.121	14,843,700
2024-01-04	4.390	4.410	4.330	4.370	4.189	14,529,772
2024-01-03	4.390	4.470	4.380	4.410	4.227	16,037,766
2024-01-02	4.380	4.420	4.360	4.390	4.208	18,220,664
2023-12-29	4.300	4.390	4.290	4.380	4.198	21,357,859
2023-12-28	4.280	4.310	4.210	4.290	4.112	23,951,802
2023-12-27	4.240	4.290	4.220	4.280	4.102	13,417,903
2023-12-26	4.260	4.320	4.230	4.250	4.074	13,789,663
2023-12-25	4.230	4.310	4.220	4.290	4.112	16,859,521
2023-12-22	4.330	4.330	4.230	4.250	4.074	19,111,500
2023-12-21	4.380	4.380	4.240	4.320	4.141	26,008,548
2023-12-20	4.370	4.410	4.310	4.350	4.169	18,982,819
2023-12-19	4.400	4.400	4.320	4.360	4.179	16,606,000
2023-12-18	4.420	4.480	4.380	4.390	4.208	20,253,587
2023-12-15	4.510	4.530	4.390	4.400	4.217	25,851,986
2023-12-14	4.600	4.650	4.500	4.510	4.323	22,085,619
2023-12-13	4.540	4.700	4.530	4.600	4.409	33,547,300
2023-12-12	4.510	4.570	4.500	4.550	4.361	17,350,506
2023-12-11	4.490	4.530	4.430	4.520	4.332	20,425,597
2023-12-08	4.570	4.580	4.480	4.490	4.304	25,038,000
2023-12-07	4.630	4.640	4.550	4.570	4.380	21,321,263
2023-12-06	4.650	4.670	4.590	4.640	4.447	23,760,966
2023-12-05	4.740	4.810	4.650	4.670	4.476	29,448,105
2023-12-04	4.700	4.830	4.670	4.750	4.553	32,754,036
2023-12-01	4.700	4.800	4.670	4.720	4.524	32,761,600
2023-11-30	4.710	4.750	4.630	4.680	4.486	33,678,300
2023-11-29	4.820	4.830	4.710	4.720	4.524	30,252,319
2023-11-28	4.800	4.890	4.690	4.820	4.620	41,172,275
2023-11-27	5.030	5.090	4.810	4.820	4.620	71,427,808
2023-11-24	4.780	4.970	4.780	4.940	4.735	98,676,437
2023-11-23	4.680	4.800	4.660	4.790	4.591	48,912,775
2023-11-22	4.700	4.700	4.630	4.640	4.447	21,990,701
2023-11-21	4.700	4.750	4.670	4.710	4.514	29,208,643
2023-11-20	4.620	4.750	4.620	4.700	4.505	32,566,405
2023-11-17	4.580	4.630	4.550	4.630	4.438	23,298,763
2023-11-16	4.650	4.650	4.570	4.570	4.380	26,053,345
2023-11-15	4.640	4.660	4.580	4.660	4.466	31,519,181
2023-11-14	4.610	4.640	4.580	4.590	4.399	22,481,003
2023-11-13	4.610	4.650	4.600	4.630	4.438	23,751,557
2023-11-10	4.560	4.630	4.530	4.580	4.390	21,231,600
2023-11-09	4.650	4.720	4.560	4.590	4.399	35,171,263
2023-11-08	4.700	4.780	4.670	4.690	4.495	35,791,952
2023-11-07	4.740	4.760	4.660	4.680	4.486	36,214,796
2023-11-06	4.660	4.790	4.660	4.730	4.534	45,057,025
2023-11-03	4.690	4.700	4.610	4.630	4.438	30,135,696
2023-11-02	4.790	4.820	4.630	4.650	4.457	38,240,472
2023-11-01	4.850	4.850	4.720	4.770	4.572	50,899,100
2023-10-31	4.960	5.010	4.810	4.850	4.649	64,182,547
2023-10-30	4.740	5.150	4.710	4.940	4.735	96,204,193

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.