Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.580	4.600	4.510	4.550	4.470	36,006,325
2025-07-21	4.530	4.600	4.500	4.570	4.490	50,958,322
2025-07-18	4.610	4.630	4.520	4.590	4.510	42,971,425
2025-07-17	4.520	4.730	4.510	4.640	4.559	82,380,000
2025-07-16	4.400	4.540	4.370	4.530	4.451	51,167,684
2025-07-15	4.470	4.480	4.360	4.400	4.323	29,885,700
2025-07-14	4.430	4.490	4.410	4.490	4.411	30,184,800
2025-07-11	4.420	4.450	4.400	4.430	4.352	24,049,000
2025-07-10	4.350	4.460	4.350	4.420	4.343	38,479,100
2025-07-09	4.380	4.390	4.330	4.360	4.284	26,502,800
2025-07-08	4.350	4.440	4.350	4.390	4.313	29,787,800
2025-07-07	4.360	4.400	4.350	4.370	4.293	20,156,200
2025-07-04	4.370	4.480	4.340	4.360	4.284	29,743,300
2025-07-03	4.300	4.400	4.280	4.390	4.313	44,964,500
2025-07-02	4.290	4.340	4.270	4.290	4.215	25,879,152
2025-07-01	4.230	4.330	4.210	4.310	4.234	36,278,105
2025-06-30	4.210	4.230	4.200	4.230	4.156	13,063,650
2025-06-27	4.200	4.260	4.200	4.210	4.136	14,978,158
2025-06-26	4.240	4.250	4.190	4.200	4.126	19,433,558
2025-06-25	4.230	4.270	4.190	4.260	4.185	26,387,900
2025-06-24	4.140	4.320	4.140	4.260	4.185	27,726,500
2025-06-23	4.100	4.160	4.070	4.150	4.077	14,148,900
2025-06-20	4.100	4.130	4.100	4.100	4.028	11,998,500
2025-06-19	4.220	4.230	4.090	4.110	4.038	24,736,400
2025-06-18	4.280	4.290	4.210	4.230	4.156	24,529,800
2025-06-17	4.350	4.430	4.290	4.320	4.244	32,460,555
2025-06-16	4.280	4.440	4.240	4.360	4.284	55,304,172
2025-06-13	4.330	4.360	4.240	4.280	4.205	36,208,100
2025-06-12	4.330	4.350	4.300	4.340	4.264	17,032,000
2025-06-11	4.350	4.390	4.320	4.340	4.264	23,307,000
2025-06-10	4.320	4.410	4.290	4.350	4.274	41,040,130
2025-06-09	4.220	4.350	4.210	4.340	4.264	42,952,721
2025-06-06	4.220	4.270	4.190	4.210	4.136	17,423,300
2025-06-05	4.270	4.290	4.200	4.230	4.156	29,114,200
2025-06-04	4.290	4.350	4.230	4.280	4.205	28,543,467
2025-06-03	4.140	4.290	4.140	4.280	4.205	37,399,453
2025-05-30	4.140	4.230	4.140	4.160	4.087	31,263,845
2025-05-29	4.080	4.170	4.050	4.160	4.087	31,735,000
2025-05-28	4.100	4.120	4.050	4.080	4.008	14,825,600
2025-05-27	4.090	4.150	4.070	4.140	4.018	22,004,100
2025-05-26	4.140	4.160	4.060	4.100	3.979	28,465,935
2025-05-23	4.200	4.200	4.130	4.140	4.018	32,578,245
2025-05-22	4.180	4.180	4.120	4.130	4.009	17,263,525
2025-05-21	4.180	4.240	4.180	4.190	4.067	20,627,625
2025-05-20	4.140	4.280	4.140	4.200	4.077	21,585,799
2025-05-19	4.170	4.180	4.120	4.150	4.028	18,188,100
2025-05-16	4.120	4.190	4.100	4.180	4.057	29,613,200
2025-05-15	4.120	4.160	4.110	4.120	3.999	18,398,012
2025-05-14	4.110	4.150	4.080	4.130	4.009	17,825,725
2025-05-13	4.150	4.160	4.110	4.130	4.009	15,296,800
2025-05-12	4.140	4.150	4.100	4.130	4.009	15,188,706
2025-05-09	4.140	4.160	4.110	4.120	3.999	14,556,644
2025-05-08	4.110	4.160	4.110	4.150	4.028	17,646,300
2025-05-07	4.130	4.170	4.100	4.130	4.009	26,858,900
2025-05-06	4.040	4.100	4.040	4.100	3.979	21,584,198
2025-04-30	4.040	4.060	4.010	4.020	3.902	19,953,300
2025-04-29	4.030	4.090	4.020	4.040	3.921	16,292,600
2025-04-28	4.150	4.150	4.030	4.050	3.931	24,141,200
2025-04-25	4.170	4.200	4.130	4.140	4.018	28,575,200
2025-04-24	4.240	4.250	4.090	4.170	4.047	53,826,300

← NewerPage 6 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.