Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.740	5.150	4.710	4.940	4.735	96,204,193
2023-10-27	4.560	4.840	4.500	4.770	4.572	104,289,035
2023-10-26	4.270	4.810	4.260	4.540	4.351	105,259,951
2023-10-25	4.210	4.290	4.180	4.250	4.074	26,344,374
2023-10-24	4.170	4.220	4.120	4.190	4.016	23,586,350
2023-10-23	4.200	4.230	4.120	4.160	3.987	22,562,845
2023-10-20	4.230	4.240	4.170	4.180	4.006	23,070,559
2023-10-19	4.280	4.330	4.210	4.230	4.054	28,077,600
2023-10-18	4.430	4.430	4.300	4.310	4.131	29,407,153
2023-10-17	4.470	4.490	4.380	4.440	4.256	29,927,397
2023-10-16	4.610	4.630	4.450	4.490	4.304	38,283,509
2023-10-13	4.530	4.720	4.480	4.590	4.399	60,735,748
2023-10-12	4.360	4.550	4.350	4.510	4.323	61,392,656
2023-10-11	4.310	4.400	4.300	4.350	4.169	35,523,214
2023-10-10	4.320	4.380	4.280	4.280	4.102	29,610,815
2023-10-09	4.370	4.380	4.280	4.340	4.160	36,857,066
2023-09-28	4.380	4.410	4.320	4.360	4.179	42,852,397
2023-09-27	4.340	4.400	4.310	4.370	4.189	47,029,214
2023-09-26	4.370	4.370	4.300	4.310	4.131	44,946,135
2023-09-25	4.240	4.430	4.190	4.350	4.169	73,297,789
2023-09-22	4.240	4.250	4.140	4.240	4.064	43,483,915
2023-09-21	4.290	4.330	4.200	4.230	4.054	47,640,772
2023-09-20	4.290	4.390	4.280	4.320	4.141	54,088,772
2023-09-19	4.240	4.440	4.220	4.320	4.141	92,248,024
2023-09-18	4.290	4.420	4.240	4.270	4.093	77,075,746
2023-09-15	4.230	4.380	4.140	4.280	4.102	96,430,514
2023-09-14	4.230	4.380	4.190	4.240	4.064	105,562,829
2023-09-13	4.450	4.490	4.250	4.270	4.093	157,160,580
2023-09-12	3.990	4.740	3.980	4.700	4.505	218,069,324
2023-09-11	3.830	3.970	3.830	3.950	3.786	27,022,154
2023-09-08	3.880	3.890	3.820	3.830	3.671	11,888,500
2023-09-07	3.910	3.920	3.840	3.840	3.681	14,804,600
2023-09-06	3.940	3.960	3.890	3.910	3.748	15,202,301
2023-09-05	3.960	3.980	3.930	3.940	3.776	14,169,845
2023-09-04	3.980	4.000	3.950	3.970	3.805	18,459,900
2023-09-01	4.030	4.030	3.960	3.980	3.815	23,303,842
2023-08-31	3.970	4.010	3.900	3.990	3.824	27,327,052
2023-08-30	3.980	4.020	3.940	3.970	3.805	28,283,767
2023-08-29	3.870	3.940	3.850	3.920	3.757	18,284,100
2023-08-28	3.910	3.970	3.870	3.890	3.728	39,571,355
2023-08-25	3.730	3.840	3.710	3.760	3.604	16,235,362
2023-08-24	3.730	3.770	3.690	3.730	3.575	11,401,245
2023-08-23	3.780	3.790	3.730	3.740	3.585	9,927,639
2023-08-22	3.820	3.850	3.720	3.790	3.633	16,407,488
2023-08-21	3.860	3.890	3.820	3.820	3.661	12,683,320
2023-08-18	3.950	3.960	3.850	3.860	3.700	22,819,100
2023-08-17	3.970	4.000	3.920	3.970	3.805	17,596,200
2023-08-16	3.980	4.060	3.960	3.980	3.815	23,955,885
2023-08-15	3.980	4.030	3.930	4.000	3.834	25,397,534
2023-08-14	3.940	3.990	3.890	3.980	3.815	19,062,800
2023-08-11	3.970	4.010	3.950	3.960	3.796	24,524,512
2023-08-10	3.940	3.970	3.920	3.960	3.796	15,712,100
2023-08-09	3.870	4.000	3.860	3.960	3.796	31,322,007
2023-08-08	3.820	3.920	3.810	3.880	3.719	19,386,461
2023-08-07	3.920	3.930	3.830	3.840	3.681	20,965,538
2023-08-04	3.950	3.970	3.920	3.930	3.767	15,475,088
2023-08-03	3.900	3.970	3.880	3.950	3.786	17,408,700
2023-08-02	3.950	3.960	3.880	3.900	3.738	17,053,988
2023-08-01	3.980	4.000	3.940	3.950	3.786	13,225,293
2023-07-31	3.990	4.020	3.970	3.980	3.815	16,928,434

← NewerPage 13 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.