Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.860	3.920	3.750	3.760	3.760	26,945,703
2026-07-16	3.810	3.910	3.770	3.890	3.890	31,072,338
2026-07-15	3.730	3.880	3.690	3.840	3.840	33,900,828
2026-07-14	3.620	3.750	3.570	3.750	3.750	24,786,527
2026-07-13	3.620	3.750	3.610	3.680	3.680	30,561,729
2026-07-10	3.550	3.650	3.460	3.610	3.610	18,406,699
2026-07-09	3.520	3.630	3.490	3.550	3.550	13,394,800
2026-07-08	3.580	3.640	3.480	3.560	3.560	13,429,925
2026-07-07	3.650	3.650	3.530	3.550	3.550	14,857,100
2026-07-06	3.620	3.720	3.600	3.680	3.680	19,549,100
2026-07-03	3.610	3.650	3.560	3.640	3.640	18,077,244
2026-07-02	3.490	3.630	3.490	3.580	3.580	22,977,934
2026-07-01	3.370	3.540	3.350	3.520	3.520	19,471,539
2026-06-30	3.430	3.470	3.340	3.380	3.380	15,671,089
2026-06-29	3.340	3.500	3.240	3.460	3.460	22,103,992
2026-06-26	3.430	3.480	3.340	3.340	3.340	11,421,730
2026-06-25	3.540	3.550	3.400	3.460	3.460	11,785,593
2026-06-24	3.580	3.640	3.510	3.540	3.540	12,662,311
2026-06-23	3.500	3.670	3.480	3.600	3.600	18,241,924
2026-06-22	3.490	3.510	3.360	3.500	3.500	11,969,318
2026-06-18	3.520	3.550	3.460	3.500	3.500	8,097,800
2026-06-17	3.570	3.580	3.510	3.530	3.530	6,726,825
2026-06-16	3.630	3.630	3.560	3.580	3.580	8,139,800
2026-06-15	3.630	3.670	3.590	3.640	3.640	7,937,500
2026-06-12	3.540	3.640	3.530	3.620	3.620	10,216,900
2026-06-11	3.600	3.610	3.460	3.530	3.530	10,821,100
2026-06-10	3.630	3.650	3.560	3.600	3.600	7,626,118
2026-06-09	3.630	3.660	3.590	3.650	3.650	5,718,918
2026-06-08	3.680	3.720	3.580	3.620	3.620	9,412,163
2026-06-05	3.720	3.780	3.720	3.730	3.730	6,631,500
2026-06-04	3.800	3.820	3.710	3.720	3.720	8,071,520
2026-06-03	3.810	3.830	3.780	3.790	3.790	6,420,793
2026-06-02	3.890	3.890	3.800	3.820	3.820	10,490,800
2026-06-01	3.800	3.900	3.770	3.900	3.900	11,335,860
2026-05-29	3.780	3.850	3.780	3.820	3.820	9,798,767
2026-05-28	3.780	3.820	3.750	3.790	3.790	7,129,500
2026-05-27	3.820	3.860	3.780	3.840	3.790	8,052,100
2026-05-26	3.890	3.890	3.800	3.830	3.780	8,246,400
2026-05-25	3.930	3.940	3.860	3.900	3.849	6,487,100
2026-05-22	3.900	3.930	3.870	3.920	3.869	6,896,200
2026-05-21	3.960	3.990	3.890	3.890	3.839	8,365,800
2026-05-20	4.000	4.000	3.930	3.950	3.899	5,889,200
2026-05-19	3.980	4.010	3.950	4.010	3.958	6,574,289
2026-05-18	3.950	3.990	3.920	3.970	3.918	7,162,400
2026-05-15	3.990	4.030	3.950	3.970	3.918	7,697,664
2026-05-14	4.080	4.090	3.980	3.990	3.938	12,290,700
2026-05-13	4.100	4.110	4.070	4.080	4.027	9,802,141
2026-05-12	4.170	4.170	4.100	4.100	4.047	13,938,766
2026-05-11	4.130	4.200	4.110	4.180	4.126	16,230,406
2026-05-08	4.110	4.150	4.100	4.130	4.076	8,951,200
2026-05-07	4.140	4.160	4.110	4.110	4.057	11,245,090
2026-05-06	4.170	4.170	4.130	4.150	4.096	10,473,100
2026-04-30	4.130	4.170	4.120	4.130	4.076	9,214,000
2026-04-29	4.090	4.150	4.080	4.140	4.086	8,555,567
2026-04-28	4.150	4.170	4.080	4.110	4.057	12,189,600
2026-04-27	4.070	4.160	4.050	4.160	4.106	13,275,018
2026-04-24	4.070	4.110	4.050	4.070	4.017	8,903,100
2026-04-23	4.150	4.150	4.090	4.100	4.047	8,483,102
2026-04-22	4.140	4.140	4.100	4.130	4.076	6,828,090
2026-04-21	4.180	4.200	4.110	4.140	4.086	10,208,518

← NewerPage 2 of 5 · 242 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.