Fuan Pharmaceutical Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.370	4.400	4.330	4.360	4.232	27,230,555
2025-04-22	4.270	4.390	4.250	4.380	4.251	35,654,100
2025-04-21	4.190	4.290	4.170	4.270	4.144	28,242,338
2025-04-18	4.170	4.240	4.150	4.200	4.077	18,034,800
2025-04-17	4.140	4.210	4.120	4.180	4.057	16,764,431
2025-04-16	4.240	4.240	4.100	4.170	4.047	28,818,300
2025-04-15	4.220	4.290	4.170	4.260	4.135	30,207,600
2025-04-14	4.210	4.280	4.190	4.240	4.115	30,641,900
2025-04-11	4.150	4.230	4.130	4.170	4.047	24,760,800
2025-04-10	4.210	4.300	4.180	4.190	4.067	47,782,582
2025-04-09	4.010	4.180	3.770	4.170	4.047	54,790,482
2025-04-08	4.080	4.200	4.010	4.110	3.989	46,949,255
2025-04-07	4.420	4.530	3.870	4.010	3.892	82,682,657
2025-04-03	4.540	4.700	4.530	4.640	4.504	54,257,425
2025-04-02	4.600	4.610	4.540	4.570	4.436	33,464,602
2025-04-01	4.420	4.680	4.410	4.600	4.465	75,771,595
2025-03-31	4.440	4.480	4.350	4.400	4.271	33,332,629
2025-03-28	4.540	4.630	4.490	4.490	4.358	43,865,799
2025-03-27	4.510	4.580	4.440	4.560	4.426	41,848,380
2025-03-26	4.460	4.560	4.440	4.530	4.397	45,471,162
2025-03-25	4.320	4.520	4.300	4.490	4.358	54,803,552
2025-03-24	4.410	4.430	4.250	4.320	4.193	29,970,751
2025-03-21	4.460	4.510	4.390	4.400	4.271	28,043,551
2025-03-20	4.450	4.470	4.440	4.450	4.319	20,837,963
2025-03-19	4.490	4.520	4.440	4.460	4.329	23,643,800
2025-03-18	4.490	4.550	4.450	4.510	4.377	36,523,470
2025-03-17	4.410	4.510	4.380	4.490	4.358	41,969,688
2025-03-14	4.300	4.410	4.280	4.410	4.280	35,124,185
2025-03-13	4.320	4.340	4.240	4.280	4.154	18,203,700
2025-03-12	4.310	4.350	4.300	4.330	4.203	23,243,525
2025-03-11	4.270	4.320	4.230	4.310	4.183	19,557,100
2025-03-10	4.260	4.310	4.250	4.300	4.174	20,686,596
2025-03-07	4.270	4.300	4.240	4.250	4.125	21,910,550
2025-03-06	4.250	4.290	4.230	4.290	4.164	22,256,500
2025-03-05	4.260	4.280	4.200	4.240	4.115	14,954,146
2025-03-04	4.220	4.270	4.180	4.260	4.135	17,105,479
2025-03-03	4.220	4.300	4.210	4.240	4.115	19,449,900
2025-02-28	4.330	4.360	4.210	4.220	4.096	26,608,166
2025-02-27	4.370	4.400	4.300	4.350	4.222	23,045,200
2025-02-26	4.330	4.380	4.330	4.370	4.242	20,621,238
2025-02-25	4.370	4.390	4.330	4.340	4.212	16,765,825
2025-02-24	4.370	4.410	4.350	4.390	4.261	20,596,200
2025-02-21	4.390	4.420	4.330	4.370	4.242	21,381,253
2025-02-20	4.380	4.460	4.360	4.400	4.271	22,327,332
2025-02-19	4.330	4.380	4.310	4.380	4.251	18,911,800
2025-02-18	4.480	4.510	4.310	4.330	4.203	34,174,832
2025-02-17	4.500	4.540	4.460	4.510	4.377	28,591,134
2025-02-14	4.460	4.520	4.450	4.490	4.358	24,989,800
2025-02-13	4.470	4.490	4.440	4.450	4.319	19,280,211
2025-02-12	4.480	4.490	4.420	4.490	4.358	18,662,092
2025-02-11	4.540	4.550	4.450	4.480	4.348	19,679,682
2025-02-10	4.470	4.540	4.470	4.540	4.407	24,751,100
2025-02-07	4.410	4.500	4.400	4.480	4.348	32,413,792
2025-02-06	4.390	4.420	4.320	4.420	4.290	23,617,300
2025-02-05	4.380	4.410	4.350	4.390	4.261	16,167,837
2025-01-27	4.320	4.400	4.300	4.340	4.212	17,695,825
2025-01-24	4.310	4.330	4.270	4.320	4.193	13,428,400
2025-01-23	4.330	4.380	4.300	4.300	4.174	17,538,500
2025-01-22	4.340	4.340	4.250	4.280	4.154	11,889,100
2025-01-21	4.410	4.420	4.320	4.350	4.222	15,629,489

← NewerPage 7 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.