Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.930	4.000	3.930	4.000	3.834	19,311,570
2023-07-27	3.950	3.960	3.930	3.940	3.776	8,631,700
2023-07-26	3.950	3.960	3.930	3.950	3.786	9,932,903
2023-07-25	3.930	3.950	3.910	3.950	3.786	14,491,800
2023-07-24	3.880	3.930	3.860	3.920	3.757	12,797,866
2023-07-21	3.870	3.910	3.850	3.890	3.728	9,073,100
2023-07-20	3.910	3.920	3.850	3.860	3.700	10,551,600
2023-07-19	3.900	3.920	3.880	3.900	3.738	6,847,500
2023-07-18	3.930	3.930	3.890	3.910	3.748	6,295,800
2023-07-17	3.910	3.930	3.860	3.930	3.767	11,009,220
2023-07-14	3.940	3.940	3.900	3.910	3.748	7,975,344
2023-07-13	3.900	3.930	3.900	3.930	3.767	7,732,947
2023-07-12	3.940	3.950	3.880	3.890	3.728	8,720,600
2023-07-11	3.920	3.940	3.890	3.940	3.776	8,373,200
2023-07-10	3.900	3.930	3.880	3.900	3.738	9,636,100
2023-07-07	3.900	3.920	3.870	3.900	3.738	9,443,402
2023-07-06	3.940	3.950	3.880	3.900	3.738	10,651,900
2023-07-05	3.920	3.970	3.920	3.940	3.776	12,657,740
2023-07-04	3.880	3.950	3.870	3.940	3.776	16,317,799
2023-07-03	3.890	3.920	3.880	3.920	3.757	13,518,275
2023-06-30	3.800	3.890	3.800	3.880	3.719	13,920,000
2023-06-29	3.760	3.820	3.740	3.800	3.642	11,384,703
2023-06-28	3.770	3.780	3.700	3.750	3.594	12,270,367
2023-06-27	3.680	3.780	3.680	3.760	3.604	13,610,670
2023-06-26	3.750	3.750	3.670	3.670	3.518	12,541,400
2023-06-21	3.830	3.850	3.740	3.760	3.604	18,591,767
2023-06-20	3.880	3.900	3.830	3.840	3.681	15,183,850
2023-06-19	3.940	3.950	3.870	3.880	3.719	14,816,000
2023-06-16	3.920	3.940	3.900	3.940	3.776	17,287,071
2023-06-15	3.910	3.920	3.860	3.910	3.748	13,837,448
2023-06-14	3.910	3.930	3.880	3.900	3.738	11,769,627
2023-06-13	3.950	3.950	3.880	3.910	3.748	18,243,700
2023-06-12	4.000	4.000	3.900	3.940	3.776	18,806,209
2023-06-09	4.000	4.030	3.970	3.990	3.824	12,086,674
2023-06-08	4.020	4.050	3.980	4.000	3.834	11,709,154
2023-06-07	4.060	4.090	4.010	4.040	3.872	15,110,400
2023-06-06	4.120	4.130	4.030	4.050	3.882	17,106,075
2023-06-05	4.100	4.140	4.070	4.130	3.959	13,527,154
2023-06-02	4.150	4.200	4.090	4.090	3.920	29,965,789
2023-06-01	4.150	4.200	4.090	4.150	3.978	22,254,899
2023-05-31	4.150	4.200	4.120	4.130	3.959	17,146,214
2023-05-30	4.150	4.190	4.100	4.160	3.987	15,838,076
2023-05-29	4.160	4.250	4.130	4.150	3.978	20,824,154
2023-05-26	4.080	4.170	4.070	4.160	3.987	18,919,200
2023-05-25	4.130	4.170	4.030	4.110	3.939	20,842,179
2023-05-24	4.180	4.200	4.100	4.170	3.997	23,053,773
2023-05-23	4.210	4.280	4.190	4.200	4.026	24,892,091
2023-05-22	4.130	4.230	4.120	4.210	4.035	26,578,190
2023-05-19	4.170	4.190	4.110	4.150	3.978	17,560,120
2023-05-18	4.180	4.210	4.130	4.150	3.978	15,478,361
2023-05-17	4.160	4.190	4.090	4.190	4.016	18,243,989
2023-05-16	4.150	4.210	4.140	4.170	3.997	20,898,886
2023-05-15	4.110	4.220	4.080	4.170	3.997	26,283,911
2023-05-12	4.160	4.180	4.110	4.120	3.949	21,757,821
2023-05-11	4.160	4.240	4.150	4.180	3.959	27,292,340
2023-05-10	4.160	4.180	4.110	4.150	3.930	24,618,030
2023-05-09	4.230	4.240	4.150	4.160	3.940	25,823,132
2023-05-08	4.280	4.300	4.170	4.220	3.996	27,823,335
2023-05-05	4.360	4.370	4.200	4.250	4.025	35,483,518
2023-05-04	4.280	4.390	4.250	4.370	4.138	36,228,315

← NewerPage 14 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.