Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.880 | 3.930 | 3.860 | 3.910 | 3.703 | 17,672,423 |
| 2023-02-01 | 3.830 | 3.880 | 3.800 | 3.870 | 3.665 | 21,590,861 |
| 2023-01-31 | 3.720 | 3.850 | 3.710 | 3.830 | 3.627 | 35,632,514 |
| 2023-01-30 | 3.690 | 3.710 | 3.660 | 3.700 | 3.504 | 18,119,370 |
| 2023-01-20 | 3.630 | 3.670 | 3.630 | 3.660 | 3.466 | 11,717,181 |
| 2023-01-19 | 3.610 | 3.650 | 3.600 | 3.630 | 3.438 | 10,937,474 |
| 2023-01-18 | 3.580 | 3.620 | 3.570 | 3.600 | 3.409 | 10,604,804 |
| 2023-01-17 | 3.630 | 3.650 | 3.570 | 3.590 | 3.400 | 11,427,300 |
| 2023-01-16 | 3.590 | 3.650 | 3.560 | 3.630 | 3.438 | 16,089,869 |
| 2023-01-13 | 3.560 | 3.580 | 3.530 | 3.580 | 3.390 | 11,210,891 |
| 2023-01-12 | 3.560 | 3.580 | 3.530 | 3.540 | 3.352 | 11,451,869 |
| 2023-01-11 | 3.580 | 3.610 | 3.560 | 3.560 | 3.371 | 13,484,826 |
| 2023-01-10 | 3.610 | 3.620 | 3.570 | 3.600 | 3.409 | 12,589,035 |
| 2023-01-09 | 3.650 | 3.660 | 3.590 | 3.610 | 3.419 | 16,482,200 |
| 2023-01-06 | 3.680 | 3.690 | 3.610 | 3.630 | 3.438 | 18,585,500 |
| 2023-01-05 | 3.710 | 3.720 | 3.660 | 3.680 | 3.485 | 17,798,100 |
| 2023-01-04 | 3.730 | 3.760 | 3.690 | 3.710 | 3.513 | 19,345,690 |
| 2023-01-03 | 3.630 | 3.860 | 3.600 | 3.750 | 3.551 | 35,874,755 |
| 2022-12-30 | 3.640 | 3.640 | 3.580 | 3.600 | 3.409 | 14,404,416 |
| 2022-12-29 | 3.560 | 3.660 | 3.550 | 3.610 | 3.419 | 17,261,013 |
| 2022-12-28 | 3.630 | 3.650 | 3.540 | 3.580 | 3.390 | 19,876,922 |
| 2022-12-27 | 3.760 | 3.790 | 3.600 | 3.630 | 3.438 | 29,139,865 |
| 2022-12-26 | 3.870 | 3.900 | 3.720 | 3.770 | 3.570 | 29,578,200 |
| 2022-12-23 | 3.870 | 3.970 | 3.850 | 3.900 | 3.693 | 18,719,800 |
| 2022-12-22 | 4.010 | 4.030 | 3.860 | 3.870 | 3.665 | 23,148,720 |
| 2022-12-21 | 3.970 | 4.030 | 3.930 | 3.970 | 3.760 | 20,246,276 |
| 2022-12-20 | 4.020 | 4.070 | 3.870 | 3.960 | 3.750 | 30,346,886 |
| 2022-12-19 | 4.270 | 4.310 | 4.010 | 4.030 | 3.816 | 45,675,974 |
| 2022-12-16 | 4.070 | 4.300 | 4.070 | 4.240 | 4.015 | 64,290,710 |
| 2022-12-15 | 4.110 | 4.170 | 4.060 | 4.100 | 3.883 | 37,237,586 |
| 2022-12-14 | 4.260 | 4.270 | 4.080 | 4.100 | 3.883 | 54,530,542 |
| 2022-12-13 | 4.360 | 4.390 | 4.180 | 4.320 | 4.091 | 88,318,786 |
| 2022-12-12 | 4.120 | 4.470 | 4.080 | 4.360 | 4.129 | 124,180,078 |
| 2022-12-09 | 4.120 | 4.160 | 4.060 | 4.070 | 3.854 | 68,355,627 |
| 2022-12-08 | 4.200 | 4.250 | 4.070 | 4.150 | 3.930 | 107,773,436 |
| 2022-12-07 | 3.790 | 4.360 | 3.780 | 4.300 | 4.072 | 134,983,374 |
| 2022-12-06 | 3.870 | 3.900 | 3.780 | 3.790 | 3.589 | 18,955,815 |
| 2022-12-05 | 3.840 | 3.930 | 3.810 | 3.870 | 3.665 | 22,893,350 |
| 2022-12-02 | 3.790 | 3.830 | 3.770 | 3.800 | 3.599 | 14,609,746 |
| 2022-12-01 | 3.870 | 3.910 | 3.780 | 3.810 | 3.608 | 18,368,700 |
| 2022-11-30 | 3.870 | 3.920 | 3.820 | 3.840 | 3.637 | 17,125,200 |
| 2022-11-29 | 3.780 | 3.900 | 3.750 | 3.870 | 3.665 | 23,349,907 |
| 2022-11-28 | 3.790 | 3.850 | 3.720 | 3.770 | 3.570 | 17,581,407 |
| 2022-11-25 | 3.810 | 3.850 | 3.730 | 3.810 | 3.608 | 17,075,650 |
| 2022-11-24 | 3.790 | 3.850 | 3.760 | 3.840 | 3.637 | 21,468,575 |
| 2022-11-23 | 3.940 | 3.950 | 3.730 | 3.790 | 3.589 | 33,345,613 |
| 2022-11-22 | 4.030 | 4.100 | 3.870 | 3.920 | 3.712 | 37,394,925 |
| 2022-11-21 | 4.010 | 4.060 | 3.960 | 4.030 | 3.816 | 26,570,951 |
| 2022-11-18 | 3.970 | 4.080 | 3.940 | 4.040 | 3.826 | 41,679,774 |
| 2022-11-17 | 3.870 | 4.020 | 3.860 | 3.960 | 3.750 | 42,834,735 |
| 2022-11-16 | 3.910 | 3.940 | 3.860 | 3.900 | 3.693 | 32,982,368 |
| 2022-11-15 | 3.930 | 3.970 | 3.850 | 3.910 | 3.703 | 47,199,247 |
| 2022-11-14 | 3.740 | 4.000 | 3.740 | 3.970 | 3.760 | 55,781,184 |
| 2022-11-11 | 3.850 | 3.910 | 3.750 | 3.780 | 3.580 | 35,931,952 |
| 2022-11-10 | 3.760 | 3.870 | 3.750 | 3.790 | 3.589 | 24,666,400 |
| 2022-11-09 | 3.710 | 3.820 | 3.700 | 3.800 | 3.599 | 29,651,825 |
| 2022-11-08 | 3.690 | 3.740 | 3.630 | 3.710 | 3.513 | 18,064,479 |
| 2022-11-07 | 3.670 | 3.740 | 3.660 | 3.690 | 3.494 | 19,734,221 |
| 2022-11-04 | 3.690 | 3.730 | 3.660 | 3.690 | 3.494 | 18,757,400 |
| 2022-11-03 | 3.660 | 3.720 | 3.630 | 3.690 | 3.494 | 19,409,800 |
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.