Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.600	4.650	4.560	4.600	4.540	26,634,827
2026-01-14	4.580	4.650	4.550	4.620	4.560	54,998,306
2026-01-13	4.510	4.650	4.510	4.590	4.530	59,485,269
2026-01-12	4.490	4.520	4.470	4.520	4.461	30,352,368
2026-01-09	4.480	4.490	4.450	4.490	4.432	25,035,786
2026-01-08	4.460	4.490	4.440	4.480	4.422	18,004,339
2026-01-07	4.500	4.510	4.450	4.460	4.402	17,691,950
2026-01-06	4.490	4.510	4.480	4.510	4.451	19,396,973
2026-01-05	4.420	4.510	4.410	4.500	4.441	20,169,315
2025-12-31	4.450	4.470	4.420	4.430	4.372	12,551,114
2025-12-30	4.430	4.450	4.410	4.440	4.382	11,143,200
2025-12-29	4.460	4.470	4.430	4.450	4.392	13,444,600
2025-12-26	4.510	4.530	4.460	4.470	4.412	28,169,035
2025-12-25	4.560	4.570	4.500	4.520	4.461	23,019,645
2025-12-24	4.540	4.570	4.510	4.560	4.501	17,579,435
2025-12-23	4.580	4.610	4.510	4.530	4.471	23,173,389
2025-12-22	4.700	4.700	4.590	4.590	4.530	46,473,480
2025-12-19	4.630	4.710	4.600	4.700	4.639	38,914,573
2025-12-18	4.680	4.750	4.660	4.660	4.599	38,237,720
2025-12-17	4.570	4.790	4.500	4.720	4.659	62,112,912
2025-12-16	4.650	4.730	4.570	4.580	4.520	51,397,678
2025-12-15	4.910	5.000	4.740	4.760	4.698	98,214,933
2025-12-12	4.510	4.780	4.440	4.720	4.659	82,044,154
2025-12-11	4.560	4.600	4.470	4.480	4.422	20,042,325
2025-12-10	4.480	4.590	4.440	4.560	4.501	20,667,500
2025-12-09	4.580	4.590	4.480	4.490	4.432	17,832,200
2025-12-08	4.630	4.640	4.560	4.580	4.520	21,171,333
2025-12-05	4.650	4.650	4.530	4.620	4.560	30,203,980
2025-12-04	4.600	4.720	4.540	4.660	4.599	43,912,300
2025-12-03	4.640	4.700	4.600	4.620	4.560	25,570,900
2025-12-02	4.580	4.660	4.530	4.640	4.580	24,955,738
2025-12-01	4.530	4.620	4.520	4.610	4.550	20,891,156
2025-11-28	4.560	4.580	4.490	4.540	4.481	16,804,798
2025-11-27	4.580	4.590	4.510	4.570	4.511	19,767,650
2025-11-26	4.510	4.650	4.500	4.590	4.530	36,237,026
2025-11-25	4.400	4.550	4.370	4.520	4.461	26,106,619
2025-11-24	4.320	4.390	4.320	4.370	4.313	18,955,425
2025-11-21	4.510	4.520	4.300	4.310	4.254	31,756,971
2025-11-20	4.500	4.560	4.480	4.510	4.451	20,061,500
2025-11-19	4.600	4.610	4.470	4.500	4.441	25,317,978
2025-11-18	4.660	4.700	4.580	4.620	4.560	23,150,815
2025-11-17	4.750	4.760	4.640	4.680	4.619	25,100,922
2025-11-14	4.720	4.770	4.700	4.740	4.678	24,223,824
2025-11-13	4.680	4.740	4.650	4.730	4.668	24,225,568
2025-11-12	4.690	4.740	4.640	4.680	4.619	22,275,945
2025-11-11	4.650	4.700	4.630	4.700	4.639	25,197,447
2025-11-10	4.600	4.660	4.600	4.650	4.590	19,145,900
2025-11-07	4.600	4.630	4.580	4.600	4.540	14,523,633
2025-11-06	4.640	4.640	4.580	4.610	4.550	14,214,900
2025-11-05	4.550	4.640	4.530	4.630	4.570	24,719,070
2025-11-04	4.530	4.640	4.500	4.580	4.520	30,971,729
2025-11-03	4.540	4.550	4.480	4.540	4.481	20,148,907
2025-10-31	4.410	4.500	4.410	4.490	4.432	21,001,600
2025-10-30	4.460	4.470	4.410	4.420	4.362	17,104,739
2025-10-29	4.460	4.490	4.430	4.470	4.412	23,412,072
2025-10-28	4.440	4.560	4.420	4.510	4.451	35,199,864
2025-10-27	4.430	4.440	4.410	4.440	4.382	11,855,696
2025-10-24	4.440	4.450	4.400	4.420	4.362	13,141,953
2025-10-23	4.430	4.460	4.400	4.440	4.382	14,304,800
2025-10-22	4.410	4.480	4.410	4.450	4.392	17,321,930

← NewerPage 4 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.