Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.270	4.320	4.210	4.290	4.063	40,429,698
2023-04-27	4.120	4.340	4.120	4.300	4.072	67,627,522
2023-04-26	3.950	4.230	3.930	4.160	3.940	77,673,374
2023-04-25	3.960	3.990	3.850	3.900	3.693	24,238,100
2023-04-24	3.840	4.020	3.840	3.970	3.760	30,076,364
2023-04-21	3.920	3.950	3.840	3.850	3.646	14,994,247
2023-04-20	3.960	3.980	3.890	3.920	3.712	15,782,100
2023-04-19	4.030	4.030	3.940	3.960	3.750	16,083,200
2023-04-18	3.990	4.030	3.980	4.020	3.807	14,169,073
2023-04-17	4.010	4.040	3.970	4.020	3.807	15,400,777
2023-04-14	4.000	4.060	3.970	4.030	3.816	21,329,600
2023-04-13	3.920	4.020	3.890	4.010	3.798	29,827,636
2023-04-12	3.920	3.990	3.890	3.940	3.731	19,563,906
2023-04-11	3.930	3.930	3.870	3.920	3.712	21,375,721
2023-04-10	4.050	4.060	3.900	3.910	3.703	30,861,221
2023-04-07	4.010	4.060	4.010	4.020	3.807	18,741,185
2023-04-06	4.040	4.070	4.000	4.020	3.807	19,087,167
2023-04-04	4.100	4.120	4.020	4.040	3.826	24,445,079
2023-04-03	4.000	4.190	3.990	4.110	3.892	40,400,589
2023-03-31	3.910	4.030	3.900	4.010	3.798	41,354,100
2023-03-30	3.950	3.950	3.850	3.870	3.665	18,883,171
2023-03-29	3.980	3.990	3.900	3.930	3.722	16,435,700
2023-03-28	3.930	4.010	3.890	3.980	3.769	22,916,417
2023-03-27	3.930	3.960	3.880	3.940	3.731	15,682,955
2023-03-24	3.960	4.000	3.910	3.920	3.712	15,723,877
2023-03-23	3.960	3.990	3.910	3.950	3.741	14,250,825
2023-03-22	3.930	4.010	3.930	3.950	3.741	17,534,673
2023-03-21	3.890	3.960	3.890	3.930	3.722	14,174,311
2023-03-20	3.960	3.980	3.890	3.890	3.684	19,506,345
2023-03-17	4.000	4.030	3.950	3.970	3.760	17,872,800
2023-03-16	4.000	4.070	3.970	3.990	3.779	21,528,831
2023-03-15	3.860	4.050	3.860	4.010	3.798	30,475,965
2023-03-14	3.930	3.970	3.840	3.850	3.646	17,234,173
2023-03-13	3.950	3.980	3.900	3.950	3.741	13,161,414
2023-03-10	3.950	3.990	3.890	3.970	3.760	16,689,525
2023-03-09	3.940	3.990	3.910	3.980	3.769	11,159,061
2023-03-08	3.920	3.940	3.900	3.940	3.731	9,514,000
2023-03-07	4.010	4.040	3.900	3.910	3.703	16,017,490
2023-03-06	3.980	4.030	3.960	4.010	3.798	13,180,400
2023-03-03	3.970	4.050	3.960	3.980	3.769	21,562,273
2023-03-02	3.980	4.010	3.950	3.960	3.750	13,870,586
2023-03-01	4.040	4.040	3.980	4.000	3.788	13,799,300
2023-02-28	3.900	4.020	3.880	4.020	3.807	22,771,415
2023-02-27	3.920	3.950	3.870	3.880	3.674	11,453,514
2023-02-24	3.980	3.980	3.910	3.940	3.731	10,645,269
2023-02-23	3.990	4.020	3.940	3.960	3.750	13,432,931
2023-02-22	3.990	4.020	3.970	4.010	3.798	14,122,467
2023-02-21	4.000	4.020	3.960	3.990	3.779	11,697,738
2023-02-20	4.010	4.020	3.930	4.000	3.788	16,223,868
2023-02-17	3.930	4.040	3.920	4.010	3.798	25,803,154
2023-02-16	4.050	4.070	3.910	3.940	3.731	23,529,154
2023-02-15	4.050	4.060	3.990	4.000	3.788	16,089,304
2023-02-14	3.980	4.050	3.950	4.040	3.826	21,503,889
2023-02-13	3.920	4.000	3.920	3.960	3.750	14,647,942
2023-02-10	3.930	3.960	3.910	3.940	3.731	14,710,425
2023-02-09	3.920	3.930	3.870	3.930	3.722	17,408,147
2023-02-08	3.880	3.960	3.860	3.910	3.703	23,952,382
2023-02-07	3.880	3.890	3.810	3.860	3.655	17,740,204
2023-02-06	3.850	3.900	3.850	3.880	3.674	14,191,500
2023-02-03	3.910	3.910	3.820	3.880	3.674	18,584,747

← NewerPage 15 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.