Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.630 | 3.750 | 3.630 | 3.680 | 3.485 | 25,899,200 |
| 2022-11-01 | 3.630 | 3.680 | 3.570 | 3.660 | 3.466 | 17,597,700 |
| 2022-10-31 | 3.540 | 3.650 | 3.530 | 3.620 | 3.428 | 15,976,464 |
| 2022-10-28 | 3.640 | 3.690 | 3.570 | 3.580 | 3.390 | 18,991,491 |
| 2022-10-27 | 3.630 | 3.710 | 3.550 | 3.660 | 3.466 | 25,344,500 |
| 2022-10-26 | 3.490 | 3.650 | 3.480 | 3.590 | 3.400 | 21,642,900 |
| 2022-10-25 | 3.500 | 3.540 | 3.400 | 3.460 | 3.277 | 14,958,100 |
| 2022-10-24 | 3.640 | 3.670 | 3.490 | 3.520 | 3.333 | 16,505,514 |
| 2022-10-21 | 3.610 | 3.670 | 3.590 | 3.640 | 3.447 | 14,271,875 |
| 2022-10-20 | 3.600 | 3.650 | 3.590 | 3.600 | 3.409 | 15,181,600 |
| 2022-10-19 | 3.640 | 3.660 | 3.590 | 3.630 | 3.438 | 14,951,623 |
| 2022-10-18 | 3.610 | 3.690 | 3.550 | 3.660 | 3.466 | 22,119,567 |
| 2022-10-17 | 3.530 | 3.620 | 3.520 | 3.590 | 3.400 | 19,337,500 |
| 2022-10-14 | 3.440 | 3.570 | 3.440 | 3.550 | 3.362 | 22,676,400 |
| 2022-10-13 | 3.360 | 3.470 | 3.350 | 3.430 | 3.248 | 11,631,600 |
| 2022-10-12 | 3.310 | 3.380 | 3.260 | 3.370 | 3.191 | 9,608,200 |
| 2022-10-11 | 3.330 | 3.370 | 3.250 | 3.320 | 3.144 | 10,046,885 |
| 2022-10-10 | 3.400 | 3.470 | 3.310 | 3.330 | 3.154 | 13,748,466 |
| 2022-09-30 | 3.310 | 3.410 | 3.310 | 3.370 | 3.191 | 16,829,510 |
| 2022-09-29 | 3.320 | 3.390 | 3.300 | 3.310 | 3.135 | 13,565,848 |
| 2022-09-28 | 3.330 | 3.390 | 3.280 | 3.280 | 3.106 | 12,091,179 |
| 2022-09-27 | 3.240 | 3.340 | 3.240 | 3.340 | 3.163 | 12,377,475 |
| 2022-09-26 | 3.310 | 3.310 | 3.220 | 3.230 | 3.059 | 10,158,292 |
| 2022-09-23 | 3.370 | 3.390 | 3.310 | 3.310 | 3.135 | 9,985,500 |
| 2022-09-22 | 3.410 | 3.430 | 3.370 | 3.370 | 3.191 | 9,588,529 |
| 2022-09-21 | 3.410 | 3.440 | 3.350 | 3.440 | 3.258 | 9,539,525 |
| 2022-09-20 | 3.400 | 3.430 | 3.380 | 3.410 | 3.229 | 7,690,247 |
| 2022-09-19 | 3.450 | 3.470 | 3.350 | 3.380 | 3.201 | 10,282,047 |
| 2022-09-16 | 3.550 | 3.560 | 3.400 | 3.400 | 3.220 | 18,381,500 |
| 2022-09-15 | 3.640 | 3.640 | 3.520 | 3.560 | 3.371 | 12,655,197 |
| 2022-09-14 | 3.590 | 3.630 | 3.520 | 3.610 | 3.419 | 11,430,480 |
| 2022-09-13 | 3.640 | 3.680 | 3.620 | 3.640 | 3.447 | 11,993,724 |
| 2022-09-09 | 3.620 | 3.660 | 3.610 | 3.640 | 3.447 | 9,174,149 |
| 2022-09-08 | 3.670 | 3.670 | 3.610 | 3.610 | 3.419 | 9,286,025 |
| 2022-09-07 | 3.670 | 3.680 | 3.630 | 3.660 | 3.466 | 11,942,623 |
| 2022-09-06 | 3.660 | 3.690 | 3.640 | 3.680 | 3.485 | 13,191,598 |
| 2022-09-05 | 3.630 | 3.680 | 3.630 | 3.660 | 3.466 | 13,032,163 |
| 2022-09-02 | 3.630 | 3.680 | 3.610 | 3.640 | 3.447 | 14,815,776 |
| 2022-09-01 | 3.580 | 3.660 | 3.580 | 3.630 | 3.438 | 18,529,190 |
| 2022-08-31 | 3.610 | 3.640 | 3.560 | 3.580 | 3.390 | 13,827,279 |
| 2022-08-30 | 3.570 | 3.640 | 3.560 | 3.640 | 3.447 | 20,001,172 |
| 2022-08-29 | 3.530 | 3.560 | 3.500 | 3.550 | 3.362 | 15,479,198 |
| 2022-08-26 | 3.540 | 3.590 | 3.520 | 3.570 | 3.381 | 14,181,601 |
| 2022-08-25 | 3.550 | 3.560 | 3.480 | 3.540 | 3.352 | 13,586,713 |
| 2022-08-24 | 3.620 | 3.620 | 3.530 | 3.530 | 3.343 | 16,684,914 |
| 2022-08-23 | 3.590 | 3.610 | 3.560 | 3.600 | 3.409 | 13,636,338 |
| 2022-08-22 | 3.550 | 3.610 | 3.530 | 3.600 | 3.409 | 14,679,696 |
| 2022-08-19 | 3.630 | 3.630 | 3.550 | 3.560 | 3.371 | 19,995,554 |
| 2022-08-18 | 3.660 | 3.680 | 3.600 | 3.610 | 3.419 | 17,382,700 |
| 2022-08-17 | 3.700 | 3.720 | 3.650 | 3.670 | 3.476 | 13,914,408 |
| 2022-08-16 | 3.720 | 3.730 | 3.660 | 3.690 | 3.494 | 14,932,579 |
| 2022-08-15 | 3.750 | 3.760 | 3.690 | 3.700 | 3.504 | 15,130,392 |
| 2022-08-12 | 3.710 | 3.780 | 3.700 | 3.760 | 3.561 | 14,764,200 |
| 2022-08-11 | 3.690 | 3.750 | 3.680 | 3.730 | 3.532 | 16,873,100 |
| 2022-08-10 | 3.750 | 3.770 | 3.650 | 3.680 | 3.485 | 25,672,616 |
| 2022-08-09 | 3.820 | 3.830 | 3.770 | 3.790 | 3.589 | 20,605,070 |
| 2022-08-08 | 3.710 | 3.810 | 3.700 | 3.800 | 3.599 | 29,798,380 |
| 2022-08-05 | 3.590 | 3.720 | 3.590 | 3.700 | 3.504 | 37,360,696 |
| 2022-08-04 | 3.530 | 3.590 | 3.500 | 3.580 | 3.390 | 19,337,662 |
| 2022-08-03 | 3.550 | 3.650 | 3.520 | 3.540 | 3.352 | 28,928,914 |
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.