Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.170	4.190	4.150	4.180	4.126	7,729,300
2026-04-17	4.240	4.240	4.160	4.180	4.126	14,631,688
2026-04-16	4.280	4.300	4.220	4.250	4.195	22,530,135
2026-04-15	4.270	4.330	4.210	4.310	4.254	32,374,697
2026-04-14	4.180	4.230	4.140	4.230	4.175	13,597,900
2026-04-13	4.150	4.170	4.110	4.160	4.106	15,026,909
2026-04-10	4.170	4.240	4.140	4.180	4.126	17,371,606
2026-04-09	4.230	4.330	4.150	4.160	4.106	31,506,400
2026-04-08	4.280	4.330	4.220	4.270	4.214	29,305,362
2026-04-07	4.180	4.290	4.080	4.280	4.224	27,790,000
2026-04-03	4.230	4.270	4.140	4.160	4.106	26,774,763
2026-04-02	4.220	4.320	4.210	4.290	4.234	33,186,455
2026-04-01	4.130	4.240	4.090	4.230	4.175	32,218,800
2026-03-31	4.110	4.150	4.080	4.090	4.037	17,201,735
2026-03-30	4.040	4.120	4.020	4.120	4.066	16,098,800
2026-03-27	3.900	4.090	3.890	4.090	4.037	20,535,136
2026-03-26	3.980	4.030	3.920	3.940	3.889	12,850,077
2026-03-25	3.950	4.000	3.930	3.980	3.928	15,553,560
2026-03-24	3.880	3.950	3.830	3.950	3.899	15,239,794
2026-03-23	4.040	4.040	3.780	3.810	3.760	23,299,510
2026-03-20	4.150	4.200	4.080	4.080	4.027	12,510,100
2026-03-19	4.230	4.240	4.140	4.150	4.096	15,500,000
2026-03-18	4.250	4.270	4.210	4.250	4.195	11,896,714
2026-03-17	4.280	4.320	4.250	4.260	4.205	13,780,300
2026-03-16	4.260	4.290	4.250	4.280	4.224	10,116,800
2026-03-13	4.280	4.320	4.260	4.270	4.214	13,067,652
2026-03-12	4.280	4.300	4.250	4.270	4.214	10,511,800
2026-03-11	4.330	4.330	4.280	4.290	4.234	12,021,325
2026-03-10	4.310	4.340	4.300	4.320	4.264	13,676,925
2026-03-09	4.290	4.320	4.250	4.290	4.234	14,184,441
2026-03-06	4.220	4.320	4.210	4.310	4.254	13,254,040
2026-03-05	4.250	4.270	4.220	4.240	4.185	10,359,567
2026-03-04	4.220	4.250	4.150	4.180	4.126	17,410,477
2026-03-03	4.340	4.370	4.240	4.240	4.185	20,721,600
2026-03-02	4.420	4.420	4.320	4.340	4.284	21,394,573
2026-02-27	4.440	4.460	4.430	4.460	4.402	12,780,764
2026-02-26	4.460	4.480	4.430	4.440	4.382	11,334,973
2026-02-25	4.410	4.470	4.400	4.460	4.402	18,332,301
2026-02-24	4.380	4.420	4.370	4.410	4.353	10,064,219
2026-02-13	4.410	4.420	4.360	4.360	4.303	10,882,200
2026-02-12	4.460	4.460	4.400	4.400	4.343	14,405,549
2026-02-11	4.460	4.480	4.440	4.450	4.392	13,440,765
2026-02-10	4.470	4.500	4.450	4.460	4.402	14,512,300
2026-02-09	4.470	4.480	4.450	4.480	4.422	14,223,580
2026-02-06	4.440	4.480	4.440	4.450	4.392	17,593,895
2026-02-05	4.460	4.480	4.430	4.430	4.372	12,419,788
2026-02-04	4.430	4.480	4.410	4.480	4.422	15,757,000
2026-02-03	4.400	4.440	4.380	4.430	4.372	13,555,698
2026-02-02	4.440	4.470	4.360	4.370	4.313	23,349,271
2026-01-30	4.510	4.550	4.470	4.490	4.432	19,669,195
2026-01-29	4.560	4.570	4.480	4.520	4.461	31,192,604
2026-01-28	4.680	4.680	4.570	4.580	4.520	32,973,794
2026-01-27	4.700	4.710	4.560	4.670	4.609	49,832,387
2026-01-26	4.650	4.750	4.630	4.740	4.678	58,102,947
2026-01-23	4.610	4.640	4.600	4.640	4.580	27,625,603
2026-01-22	4.570	4.620	4.560	4.620	4.560	28,399,158
2026-01-21	4.580	4.590	4.550	4.570	4.511	18,095,806
2026-01-20	4.560	4.590	4.540	4.590	4.530	20,236,747
2026-01-19	4.510	4.560	4.500	4.550	4.491	15,638,209
2026-01-16	4.600	4.610	4.510	4.530	4.471	24,798,500

← NewerPage 3 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.