Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.410	4.480	4.410	4.450	4.392	17,321,930
2025-10-21	4.340	4.430	4.330	4.430	4.372	15,388,103
2025-10-20	4.360	4.370	4.320	4.350	4.293	9,054,457
2025-10-17	4.410	4.420	4.320	4.320	4.264	14,884,380
2025-10-16	4.410	4.440	4.390	4.410	4.353	12,390,050
2025-10-15	4.360	4.440	4.340	4.420	4.362	15,361,474
2025-10-14	4.370	4.390	4.340	4.360	4.303	14,017,500
2025-10-13	4.280	4.370	4.270	4.360	4.303	13,615,086
2025-10-10	4.380	4.410	4.360	4.390	4.333	14,162,493
2025-10-09	4.360	4.380	4.310	4.370	4.313	14,655,480
2025-09-30	4.310	4.370	4.300	4.360	4.303	14,925,759
2025-09-29	4.300	4.320	4.240	4.310	4.254	11,782,288
2025-09-26	4.280	4.330	4.260	4.290	4.234	10,578,602
2025-09-25	4.340	4.380	4.280	4.290	4.234	15,893,256
2025-09-24	4.320	4.370	4.300	4.370	4.293	14,376,393
2025-09-23	4.420	4.430	4.250	4.330	4.254	20,981,384
2025-09-22	4.470	4.490	4.420	4.430	4.352	13,617,758
2025-09-19	4.530	4.540	4.420	4.420	4.343	20,947,199
2025-09-18	4.610	4.630	4.490	4.540	4.460	23,929,145
2025-09-17	4.640	4.650	4.590	4.620	4.539	16,671,218
2025-09-16	4.550	4.670	4.540	4.640	4.559	24,527,665
2025-09-15	4.570	4.580	4.540	4.560	4.480	12,873,001
2025-09-12	4.560	4.590	4.530	4.580	4.500	18,287,900
2025-09-11	4.530	4.560	4.460	4.560	4.480	16,547,924
2025-09-10	4.550	4.560	4.520	4.540	4.460	11,897,986
2025-09-09	4.590	4.600	4.530	4.540	4.460	15,773,434
2025-09-08	4.590	4.600	4.530	4.600	4.519	21,019,601
2025-09-05	4.530	4.570	4.480	4.570	4.490	20,694,947
2025-09-04	4.510	4.560	4.460	4.520	4.441	20,344,700
2025-09-03	4.610	4.620	4.480	4.500	4.421	19,646,000
2025-09-02	4.680	4.690	4.550	4.610	4.529	24,984,126
2025-09-01	4.600	4.700	4.560	4.690	4.608	28,552,700
2025-08-29	4.610	4.630	4.560	4.590	4.510	21,476,758
2025-08-28	4.650	4.680	4.460	4.630	4.549	36,748,889
2025-08-27	4.830	4.850	4.640	4.640	4.559	51,852,278
2025-08-26	4.830	4.860	4.820	4.840	4.755	25,633,999
2025-08-25	4.840	4.880	4.810	4.860	4.775	37,295,916
2025-08-22	4.850	4.870	4.780	4.840	4.755	39,881,862
2025-08-21	4.910	4.930	4.830	4.860	4.775	38,980,705
2025-08-20	4.930	4.940	4.840	4.920	4.834	50,519,242
2025-08-19	4.880	5.110	4.860	4.950	4.863	76,914,821
2025-08-18	4.880	4.930	4.850	4.910	4.824	80,162,314
2025-08-15	4.830	4.910	4.780	4.900	4.814	88,216,815
2025-08-14	5.070	5.190	4.870	4.920	4.834	129,316,722
2025-08-13	4.970	4.990	4.800	4.910	4.824	125,413,510
2025-08-12	4.940	5.480	4.940	5.020	4.932	200,782,430
2025-08-11	4.570	4.680	4.560	4.660	4.578	33,938,826
2025-08-08	4.550	4.630	4.520	4.570	4.490	30,296,900
2025-08-07	4.580	4.640	4.530	4.560	4.480	34,755,797
2025-08-06	4.660	4.740	4.560	4.590	4.510	45,190,905
2025-08-05	4.730	4.780	4.650	4.680	4.598	38,944,800
2025-08-04	4.660	4.730	4.560	4.730	4.647	53,055,591
2025-08-01	4.650	4.810	4.650	4.700	4.618	50,654,661
2025-07-31	4.710	4.770	4.650	4.680	4.598	52,466,201
2025-07-30	4.670	4.790	4.660	4.740	4.657	62,509,846
2025-07-29	4.700	4.720	4.600	4.690	4.608	46,895,018
2025-07-28	4.600	4.750	4.600	4.680	4.598	45,964,255
2025-07-25	4.620	4.720	4.600	4.620	4.539	43,579,421
2025-07-24	4.530	4.650	4.510	4.640	4.559	50,624,430
2025-07-23	4.550	4.590	4.510	4.510	4.431	32,806,750

← NewerPage 5 of 21 · 1,216 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.