Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.370 | 4.420 | 4.350 | 4.400 | 4.271 | 19,014,611 |
| 2025-01-17 | 4.320 | 4.370 | 4.280 | 4.350 | 4.222 | 16,211,111 |
| 2025-01-16 | 4.350 | 4.350 | 4.280 | 4.310 | 4.183 | 17,880,100 |
| 2025-01-15 | 4.330 | 4.350 | 4.270 | 4.300 | 4.174 | 18,084,425 |
| 2025-01-14 | 4.260 | 4.350 | 4.230 | 4.340 | 4.212 | 25,582,342 |
| 2025-01-13 | 4.160 | 4.240 | 4.100 | 4.230 | 4.106 | 16,922,200 |
| 2025-01-10 | 4.360 | 4.370 | 4.200 | 4.200 | 4.077 | 22,748,200 |
| 2025-01-09 | 4.370 | 4.420 | 4.310 | 4.360 | 4.232 | 21,751,697 |
| 2025-01-08 | 4.440 | 4.510 | 4.310 | 4.400 | 4.271 | 33,058,497 |
| 2025-01-07 | 4.460 | 4.480 | 4.350 | 4.450 | 4.319 | 37,958,800 |
| 2025-01-06 | 4.330 | 4.580 | 4.290 | 4.540 | 4.407 | 53,180,537 |
| 2025-01-03 | 4.360 | 4.430 | 4.260 | 4.290 | 4.164 | 22,229,000 |
| 2025-01-02 | 4.450 | 4.490 | 4.310 | 4.350 | 4.222 | 20,262,700 |
| 2024-12-31 | 4.580 | 4.610 | 4.450 | 4.460 | 4.329 | 17,954,793 |
| 2024-12-30 | 4.590 | 4.600 | 4.530 | 4.570 | 4.436 | 15,759,689 |
| 2024-12-27 | 4.520 | 4.670 | 4.510 | 4.610 | 4.475 | 19,429,100 |
| 2024-12-26 | 4.520 | 4.570 | 4.510 | 4.530 | 4.397 | 15,424,200 |
| 2024-12-25 | 4.640 | 4.660 | 4.480 | 4.540 | 4.407 | 22,829,666 |
| 2024-12-24 | 4.590 | 4.660 | 4.570 | 4.630 | 4.494 | 18,000,081 |
| 2024-12-23 | 4.770 | 4.770 | 4.560 | 4.580 | 4.445 | 29,402,081 |
| 2024-12-20 | 4.750 | 4.800 | 4.730 | 4.770 | 4.630 | 23,074,715 |
| 2024-12-19 | 4.760 | 4.800 | 4.680 | 4.760 | 4.620 | 28,821,477 |
| 2024-12-18 | 4.820 | 4.870 | 4.770 | 4.810 | 4.669 | 17,114,460 |
| 2024-12-17 | 5.000 | 5.010 | 4.810 | 4.810 | 4.669 | 31,189,160 |
| 2024-12-16 | 5.020 | 5.090 | 4.990 | 5.000 | 4.853 | 23,515,425 |
| 2024-12-13 | 5.120 | 5.130 | 4.990 | 4.990 | 4.843 | 31,800,500 |
| 2024-12-12 | 5.120 | 5.160 | 5.080 | 5.150 | 4.999 | 32,782,024 |
| 2024-12-11 | 5.020 | 5.120 | 5.020 | 5.100 | 4.950 | 26,693,725 |
| 2024-12-10 | 5.260 | 5.260 | 5.050 | 5.070 | 4.921 | 39,246,000 |
| 2024-12-09 | 5.150 | 5.210 | 5.060 | 5.100 | 4.950 | 39,433,700 |
| 2024-12-06 | 5.010 | 5.140 | 4.970 | 5.120 | 4.970 | 36,361,654 |
| 2024-12-05 | 4.970 | 5.030 | 4.960 | 5.010 | 4.863 | 22,893,800 |
| 2024-12-04 | 5.110 | 5.130 | 4.970 | 5.000 | 4.853 | 31,554,200 |
| 2024-12-03 | 5.160 | 5.160 | 5.070 | 5.120 | 4.970 | 35,122,238 |
| 2024-12-02 | 5.100 | 5.180 | 5.070 | 5.180 | 5.028 | 50,193,106 |
| 2024-11-29 | 4.950 | 5.110 | 4.910 | 5.080 | 4.931 | 43,819,573 |
| 2024-11-28 | 4.980 | 5.040 | 4.950 | 4.980 | 4.834 | 31,143,825 |
| 2024-11-27 | 4.910 | 4.980 | 4.790 | 4.970 | 4.824 | 28,760,261 |
| 2024-11-26 | 4.850 | 5.030 | 4.830 | 4.930 | 4.785 | 33,007,401 |
| 2024-11-25 | 4.810 | 4.880 | 4.750 | 4.850 | 4.707 | 22,371,971 |
| 2024-11-22 | 5.010 | 5.090 | 4.780 | 4.780 | 4.640 | 34,848,000 |
| 2024-11-21 | 4.960 | 5.050 | 4.920 | 5.010 | 4.863 | 30,170,368 |
| 2024-11-20 | 4.850 | 4.980 | 4.830 | 4.970 | 4.824 | 33,265,300 |
| 2024-11-19 | 4.800 | 4.870 | 4.730 | 4.870 | 4.727 | 25,316,625 |
| 2024-11-18 | 4.870 | 4.940 | 4.750 | 4.780 | 4.640 | 35,040,325 |
| 2024-11-15 | 5.000 | 5.040 | 4.840 | 4.870 | 4.727 | 38,780,243 |
| 2024-11-14 | 5.160 | 5.170 | 4.980 | 4.990 | 4.843 | 41,361,800 |
| 2024-11-13 | 5.290 | 5.330 | 5.090 | 5.180 | 5.028 | 74,525,242 |
| 2024-11-12 | 5.300 | 5.680 | 5.270 | 5.350 | 5.193 | 138,218,852 |
| 2024-11-11 | 5.090 | 5.260 | 5.010 | 5.250 | 5.096 | 62,555,925 |
| 2024-11-08 | 5.250 | 5.260 | 5.050 | 5.100 | 4.950 | 51,607,735 |
| 2024-11-07 | 4.900 | 5.190 | 4.870 | 5.160 | 5.008 | 75,112,465 |
| 2024-11-06 | 4.960 | 5.000 | 4.900 | 4.940 | 4.795 | 47,920,660 |
| 2024-11-05 | 4.830 | 4.980 | 4.800 | 4.970 | 4.824 | 44,658,084 |
| 2024-11-04 | 4.770 | 4.840 | 4.750 | 4.840 | 4.698 | 22,083,405 |
| 2024-11-01 | 4.840 | 4.930 | 4.750 | 4.770 | 4.630 | 41,183,700 |
| 2024-10-31 | 4.820 | 4.880 | 4.780 | 4.870 | 4.727 | 32,786,200 |
| 2024-10-30 | 4.830 | 4.910 | 4.760 | 4.810 | 4.669 | 34,694,175 |
| 2024-10-29 | 5.080 | 5.090 | 4.850 | 4.860 | 4.717 | 51,344,032 |
| 2024-10-28 | 4.920 | 5.080 | 4.880 | 5.070 | 4.921 | 55,652,283 |
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.