Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.280	4.340	4.200	4.280	4.053	19,107,487
2022-01-28	4.260	4.280	4.140	4.240	4.015	22,049,087
2022-01-27	4.320	4.360	4.180	4.200	3.977	23,290,281
2022-01-26	4.370	4.420	4.280	4.290	4.063	19,195,748
2022-01-25	4.560	4.580	4.290	4.300	4.072	35,451,159
2022-01-24	4.540	4.620	4.480	4.550	4.309	40,139,715
2022-01-21	4.700	4.860	4.660	4.690	4.441	37,667,024
2022-01-20	4.890	5.020	4.770	4.830	4.574	43,280,807
2022-01-19	4.910	4.920	4.760	4.890	4.631	51,657,013
2022-01-18	5.120	5.160	4.920	4.970	4.707	77,083,128
2022-01-17	5.340	5.390	5.120	5.160	4.887	83,132,087
2022-01-14	5.090	5.500	5.060	5.300	5.019	115,000,124
2022-01-13	5.280	5.300	5.040	5.130	4.858	81,295,217
2022-01-12	5.090	5.240	5.010	5.140	4.868	80,633,862
2022-01-11	4.940	5.150	4.920	5.050	4.782	68,020,631
2022-01-10	4.850	5.040	4.840	4.940	4.678	46,471,602
2022-01-07	5.050	5.050	4.840	4.840	4.584	62,928,568
2022-01-06	4.900	5.080	4.900	5.040	4.773	70,529,712
2022-01-05	5.180	5.200	4.920	4.960	4.697	97,206,540
2022-01-04	5.100	5.500	5.100	5.280	5.000	132,247,844
2021-12-31	5.000	5.290	4.940	5.120	4.849	121,015,701
2021-12-30	4.920	5.320	4.820	5.110	4.839	128,520,220
2021-12-29	4.920	5.220	4.840	4.920	4.659	101,344,593
2021-12-28	5.050	5.110	4.870	4.920	4.659	120,373,722
2021-12-27	4.480	5.360	4.470	5.140	4.868	176,783,405
2021-12-24	4.300	4.650	4.260	4.510	4.271	105,622,544
2021-12-23	4.400	4.430	4.300	4.300	4.072	57,092,237
2021-12-22	4.290	4.760	4.240	4.480	4.243	91,744,000
2021-12-21	4.180	4.310	4.170	4.290	4.063	33,656,771
2021-12-20	4.180	4.230	4.160	4.190	3.968	20,322,887
2021-12-17	4.140	4.200	4.130	4.180	3.959	16,911,247
2021-12-16	4.150	4.160	4.120	4.150	3.930	10,275,180
2021-12-15	4.150	4.170	4.120	4.140	3.921	10,978,185
2021-12-14	4.090	4.150	4.080	4.140	3.921	8,987,638
2021-12-13	4.140	4.140	4.090	4.090	3.873	11,310,400
2021-12-10	4.140	4.140	4.110	4.130	3.911	8,409,748
2021-12-09	4.090	4.150	4.080	4.130	3.911	12,049,028
2021-12-08	4.110	4.120	4.070	4.100	3.883	9,576,873
2021-12-07	4.130	4.140	4.070	4.100	3.883	11,863,476
2021-12-06	4.200	4.200	4.110	4.120	3.902	14,993,000
2021-12-03	4.240	4.260	4.160	4.180	3.959	15,273,248
2021-12-02	4.240	4.370	4.210	4.210	3.987	22,445,811
2021-12-01	4.210	4.250	4.180	4.240	4.015	16,649,789
2021-11-30	4.170	4.260	4.150	4.220	3.996	19,309,718
2021-11-29	4.180	4.220	4.150	4.170	3.949	13,546,138
2021-11-26	4.160	4.200	4.120	4.150	3.930	12,320,643
2021-11-25	4.150	4.250	4.120	4.180	3.959	23,556,241
2021-11-24	4.140	4.150	4.080	4.120	3.902	13,074,153
2021-11-23	4.160	4.170	4.130	4.150	3.930	10,169,441
2021-11-22	4.150	4.170	4.130	4.160	3.940	15,379,925
2021-11-19	4.090	4.160	4.070	4.150	3.930	15,109,829
2021-11-18	4.140	4.140	4.070	4.100	3.883	13,540,020
2021-11-17	4.110	4.130	4.060	4.130	3.911	12,328,928
2021-11-16	4.110	4.150	4.070	4.080	3.864	14,802,902
2021-11-15	4.050	4.120	4.040	4.120	3.902	16,384,048
2021-11-12	4.040	4.050	4.000	4.030	3.816	10,723,148
2021-11-11	4.010	4.060	4.010	4.030	3.816	13,917,191
2021-11-10	3.970	4.040	3.950	4.030	3.816	19,096,612
2021-11-09	3.920	4.000	3.900	3.960	3.750	13,862,104
2021-11-08	3.930	3.950	3.900	3.920	3.712	9,282,563

← NewerPage 20 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.