Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.450	3.660	3.450	3.620	3.428	28,558,877
2022-05-06	3.410	3.510	3.400	3.450	3.267	18,691,819
2022-05-05	3.440	3.550	3.410	3.510	3.324	21,872,898
2022-04-29	3.330	3.470	3.300	3.450	3.267	28,060,333
2022-04-28	3.360	3.390	3.230	3.260	3.087	20,549,722
2022-04-27	3.280	3.440	3.180	3.420	3.239	28,406,000
2022-04-26	3.320	3.520	3.260	3.350	3.172	30,176,908
2022-04-25	3.610	3.620	3.300	3.310	3.135	31,080,446
2022-04-22	3.700	3.710	3.620	3.640	3.447	16,703,900
2022-04-21	3.910	3.950	3.710	3.720	3.523	27,718,800
2022-04-20	4.020	4.040	3.920	3.930	3.722	17,236,600
2022-04-19	4.060	4.090	3.980	4.010	3.798	17,337,238
2022-04-18	4.080	4.090	3.970	4.070	3.854	18,511,375
2022-04-15	4.120	4.170	4.070	4.070	3.854	27,139,534
2022-04-14	4.090	4.200	4.070	4.140	3.921	28,979,078
2022-04-13	4.190	4.210	4.080	4.090	3.873	25,238,600
2022-04-12	4.100	4.230	4.100	4.220	3.996	21,606,519
2022-04-11	4.220	4.310	4.130	4.170	3.949	26,313,800
2022-04-08	4.390	4.420	4.220	4.260	4.034	45,138,540
2022-04-07	4.570	4.640	4.420	4.430	4.195	56,017,483
2022-04-06	4.470	4.690	4.420	4.600	4.356	70,372,253
2022-04-01	4.610	4.700	4.440	4.490	4.252	80,254,392
2022-03-31	4.500	4.960	4.470	4.680	4.432	111,861,157
2022-03-30	4.540	4.710	4.430	4.610	4.366	80,522,397
2022-03-29	4.540	4.620	4.430	4.560	4.318	83,731,349
2022-03-28	4.910	5.060	4.610	4.660	4.413	137,401,878
2022-03-25	4.710	5.330	4.700	4.920	4.659	151,269,079
2022-03-24	4.380	4.830	4.380	4.740	4.489	113,624,033
2022-03-23	4.460	4.560	4.430	4.460	4.224	36,891,531
2022-03-22	4.540	4.600	4.440	4.470	4.233	47,450,932
2022-03-21	4.430	4.630	4.430	4.620	4.375	78,753,047
2022-03-18	4.210	4.580	4.200	4.450	4.214	76,042,920
2022-03-17	4.100	4.350	4.080	4.220	3.996	41,237,561
2022-03-16	4.060	4.110	3.870	4.070	3.854	31,768,003
2022-03-15	4.180	4.270	3.990	4.000	3.788	32,973,764
2022-03-14	4.330	4.390	4.230	4.230	4.006	36,089,963
2022-03-11	4.190	4.310	4.140	4.310	4.082	31,074,400
2022-03-10	4.060	4.230	4.050	4.230	4.006	32,149,134
2022-03-09	4.150	4.170	3.860	4.010	3.798	32,555,007
2022-03-08	4.310	4.320	4.120	4.130	3.911	30,532,023
2022-03-07	4.340	4.390	4.280	4.310	4.082	27,196,400
2022-03-04	4.320	4.410	4.300	4.320	4.091	33,382,900
2022-03-03	4.280	4.350	4.260	4.330	4.101	32,978,057
2022-03-02	4.190	4.300	4.180	4.290	4.063	30,327,818
2022-03-01	4.230	4.250	4.190	4.220	3.996	15,456,266
2022-02-28	4.190	4.220	4.100	4.220	3.996	22,408,900
2022-02-25	4.160	4.240	4.150	4.180	3.959	20,872,100
2022-02-24	4.220	4.300	4.100	4.140	3.921	42,719,792
2022-02-23	4.220	4.260	4.190	4.240	4.015	23,654,187
2022-02-22	4.260	4.280	4.170	4.200	3.977	27,368,710
2022-02-21	4.180	4.310	4.160	4.290	4.063	33,758,388
2022-02-18	4.140	4.200	4.120	4.180	3.959	22,797,000
2022-02-17	4.220	4.220	4.140	4.150	3.930	23,989,041
2022-02-16	4.230	4.270	4.200	4.220	3.996	18,404,800
2022-02-15	4.260	4.300	4.180	4.220	3.996	20,111,557
2022-02-14	4.190	4.320	4.170	4.220	3.996	18,317,326
2022-02-11	4.350	4.370	4.200	4.200	3.977	25,188,267
2022-02-10	4.400	4.450	4.350	4.380	4.148	20,341,440
2022-02-09	4.360	4.430	4.310	4.410	4.176	20,749,400
2022-02-08	4.260	4.380	4.240	4.360	4.129	24,736,173

← NewerPage 19 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.