Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.780 | 3.780 | 3.480 | 3.540 | 3.352 | 48,499,127 |
| 2022-08-01 | 3.860 | 3.890 | 3.780 | 3.800 | 3.599 | 28,171,065 |
| 2022-07-29 | 3.920 | 3.950 | 3.820 | 3.850 | 3.646 | 35,455,180 |
| 2022-07-28 | 3.990 | 4.000 | 3.890 | 3.920 | 3.712 | 51,649,541 |
| 2022-07-27 | 3.900 | 4.100 | 3.860 | 4.020 | 3.807 | 80,266,283 |
| 2022-07-26 | 3.900 | 4.100 | 3.830 | 3.930 | 3.722 | 93,396,346 |
| 2022-07-25 | 3.750 | 3.980 | 3.720 | 3.940 | 3.731 | 94,926,726 |
| 2022-07-22 | 3.740 | 3.770 | 3.660 | 3.710 | 3.513 | 20,101,300 |
| 2022-07-21 | 3.720 | 3.780 | 3.690 | 3.740 | 3.542 | 24,445,939 |
| 2022-07-20 | 3.730 | 3.740 | 3.690 | 3.710 | 3.513 | 14,331,839 |
| 2022-07-19 | 3.700 | 3.730 | 3.660 | 3.720 | 3.523 | 16,665,317 |
| 2022-07-18 | 3.530 | 3.700 | 3.530 | 3.700 | 3.504 | 17,954,144 |
| 2022-07-15 | 3.660 | 3.660 | 3.540 | 3.540 | 3.352 | 15,286,956 |
| 2022-07-14 | 3.690 | 3.720 | 3.660 | 3.670 | 3.476 | 10,952,749 |
| 2022-07-13 | 3.660 | 3.690 | 3.640 | 3.690 | 3.494 | 12,415,363 |
| 2022-07-12 | 3.770 | 3.770 | 3.650 | 3.660 | 3.466 | 16,723,770 |
| 2022-07-11 | 3.700 | 3.800 | 3.700 | 3.770 | 3.570 | 22,414,114 |
| 2022-07-08 | 3.650 | 3.720 | 3.640 | 3.700 | 3.504 | 12,616,678 |
| 2022-07-07 | 3.660 | 3.680 | 3.630 | 3.650 | 3.457 | 10,845,453 |
| 2022-07-06 | 3.730 | 3.740 | 3.630 | 3.660 | 3.466 | 14,673,668 |
| 2022-07-05 | 3.810 | 3.810 | 3.710 | 3.750 | 3.551 | 16,716,322 |
| 2022-07-04 | 3.720 | 3.820 | 3.710 | 3.820 | 3.618 | 22,191,093 |
| 2022-07-01 | 3.740 | 3.770 | 3.700 | 3.720 | 3.523 | 9,848,483 |
| 2022-06-30 | 3.710 | 3.790 | 3.700 | 3.750 | 3.551 | 17,238,238 |
| 2022-06-29 | 3.760 | 3.790 | 3.680 | 3.690 | 3.494 | 15,740,473 |
| 2022-06-28 | 3.700 | 3.770 | 3.670 | 3.750 | 3.551 | 18,558,486 |
| 2022-06-27 | 3.700 | 3.760 | 3.680 | 3.710 | 3.513 | 18,667,490 |
| 2022-06-24 | 3.720 | 3.760 | 3.680 | 3.700 | 3.504 | 14,043,228 |
| 2022-06-23 | 3.730 | 3.730 | 3.650 | 3.710 | 3.513 | 13,276,217 |
| 2022-06-22 | 3.720 | 3.760 | 3.690 | 3.700 | 3.504 | 14,097,902 |
| 2022-06-21 | 3.710 | 3.790 | 3.680 | 3.730 | 3.532 | 22,625,405 |
| 2022-06-20 | 3.650 | 3.710 | 3.630 | 3.690 | 3.494 | 18,122,022 |
| 2022-06-17 | 3.620 | 3.670 | 3.600 | 3.640 | 3.447 | 12,853,457 |
| 2022-06-16 | 3.560 | 3.670 | 3.560 | 3.640 | 3.447 | 17,962,444 |
| 2022-06-15 | 3.550 | 3.630 | 3.540 | 3.570 | 3.381 | 18,632,674 |
| 2022-06-14 | 3.550 | 3.560 | 3.410 | 3.550 | 3.362 | 16,761,187 |
| 2022-06-13 | 3.600 | 3.600 | 3.530 | 3.560 | 3.371 | 17,608,540 |
| 2022-06-10 | 3.560 | 3.640 | 3.550 | 3.620 | 3.428 | 12,257,156 |
| 2022-06-09 | 3.650 | 3.680 | 3.550 | 3.570 | 3.381 | 16,829,252 |
| 2022-06-08 | 3.740 | 3.740 | 3.630 | 3.670 | 3.476 | 19,988,802 |
| 2022-06-07 | 3.640 | 3.750 | 3.620 | 3.720 | 3.523 | 25,962,405 |
| 2022-06-06 | 3.620 | 3.680 | 3.590 | 3.660 | 3.466 | 17,767,461 |
| 2022-06-02 | 3.590 | 3.620 | 3.520 | 3.610 | 3.419 | 14,546,536 |
| 2022-06-01 | 3.600 | 3.640 | 3.570 | 3.590 | 3.400 | 16,288,597 |
| 2022-05-31 | 3.570 | 3.620 | 3.520 | 3.600 | 3.409 | 16,963,264 |
| 2022-05-30 | 3.600 | 3.610 | 3.530 | 3.560 | 3.371 | 12,264,683 |
| 2022-05-27 | 3.600 | 3.640 | 3.540 | 3.590 | 3.400 | 14,505,400 |
| 2022-05-26 | 3.620 | 3.620 | 3.510 | 3.580 | 3.390 | 15,410,972 |
| 2022-05-25 | 3.450 | 3.600 | 3.440 | 3.600 | 3.409 | 13,749,578 |
| 2022-05-24 | 3.660 | 3.680 | 3.470 | 3.480 | 3.296 | 20,892,500 |
| 2022-05-23 | 3.650 | 3.700 | 3.640 | 3.670 | 3.476 | 18,083,330 |
| 2022-05-20 | 3.610 | 3.680 | 3.590 | 3.620 | 3.428 | 15,785,487 |
| 2022-05-19 | 3.550 | 3.600 | 3.500 | 3.600 | 3.409 | 18,355,232 |
| 2022-05-18 | 3.610 | 3.660 | 3.600 | 3.600 | 3.409 | 13,172,100 |
| 2022-05-17 | 3.680 | 3.690 | 3.560 | 3.610 | 3.419 | 15,643,049 |
| 2022-05-16 | 3.730 | 3.740 | 3.640 | 3.700 | 3.504 | 19,538,061 |
| 2022-05-13 | 3.740 | 3.790 | 3.630 | 3.690 | 3.494 | 28,899,208 |
| 2022-05-12 | 3.540 | 3.840 | 3.520 | 3.740 | 3.542 | 47,759,468 |
| 2022-05-11 | 3.610 | 3.720 | 3.550 | 3.560 | 3.371 | 25,958,927 |
| 2022-05-10 | 3.610 | 3.650 | 3.550 | 3.620 | 3.428 | 23,057,519 |
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.