Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.900 | 4.950 | 4.840 | 4.920 | 4.775 | 52,462,810 |
| 2024-10-24 | 4.840 | 4.960 | 4.830 | 4.900 | 4.756 | 33,937,830 |
| 2024-10-23 | 4.950 | 4.960 | 4.820 | 4.880 | 4.737 | 42,945,430 |
| 2024-10-22 | 4.840 | 5.020 | 4.810 | 4.950 | 4.805 | 53,968,891 |
| 2024-10-21 | 4.770 | 4.850 | 4.710 | 4.820 | 4.678 | 56,147,700 |
| 2024-10-18 | 4.560 | 4.820 | 4.550 | 4.770 | 4.630 | 48,890,040 |
| 2024-10-17 | 4.630 | 4.770 | 4.580 | 4.590 | 4.455 | 33,060,982 |
| 2024-10-16 | 4.530 | 4.670 | 4.510 | 4.620 | 4.484 | 30,129,714 |
| 2024-10-15 | 4.520 | 4.810 | 4.490 | 4.620 | 4.484 | 51,094,997 |
| 2024-10-14 | 4.480 | 4.570 | 4.410 | 4.560 | 4.426 | 36,673,590 |
| 2024-10-11 | 4.630 | 4.650 | 4.410 | 4.480 | 4.348 | 40,204,528 |
| 2024-10-10 | 4.730 | 4.890 | 4.630 | 4.690 | 4.552 | 48,561,658 |
| 2024-10-09 | 4.980 | 5.040 | 4.650 | 4.650 | 4.513 | 72,372,179 |
| 2024-10-08 | 5.580 | 5.600 | 4.830 | 5.210 | 5.057 | 119,165,873 |
| 2024-09-30 | 4.310 | 4.810 | 4.230 | 4.750 | 4.610 | 92,847,819 |
| 2024-09-27 | 4.100 | 4.250 | 4.080 | 4.180 | 4.057 | 44,242,155 |
| 2024-09-26 | 3.930 | 4.060 | 3.930 | 4.050 | 3.931 | 19,763,356 |
| 2024-09-25 | 3.880 | 4.020 | 3.880 | 3.960 | 3.844 | 25,623,000 |
| 2024-09-24 | 3.750 | 3.860 | 3.750 | 3.850 | 3.737 | 17,360,300 |
| 2024-09-23 | 3.720 | 3.770 | 3.710 | 3.740 | 3.630 | 9,742,900 |
| 2024-09-20 | 3.770 | 3.780 | 3.690 | 3.710 | 3.601 | 9,605,699 |
| 2024-09-19 | 3.720 | 3.790 | 3.680 | 3.770 | 3.659 | 12,371,100 |
| 2024-09-18 | 3.760 | 3.770 | 3.650 | 3.690 | 3.582 | 11,956,444 |
| 2024-09-13 | 3.800 | 3.820 | 3.740 | 3.750 | 3.640 | 10,885,903 |
| 2024-09-12 | 3.810 | 3.850 | 3.800 | 3.800 | 3.688 | 9,129,621 |
| 2024-09-11 | 3.810 | 3.830 | 3.790 | 3.800 | 3.688 | 9,444,900 |
| 2024-09-10 | 3.830 | 3.860 | 3.760 | 3.830 | 3.717 | 11,771,900 |
| 2024-09-09 | 3.780 | 3.870 | 3.770 | 3.820 | 3.708 | 11,338,521 |
| 2024-09-06 | 3.880 | 3.890 | 3.810 | 3.820 | 3.708 | 14,081,513 |
| 2024-09-05 | 3.840 | 3.910 | 3.840 | 3.870 | 3.756 | 11,155,700 |
| 2024-09-04 | 3.900 | 3.920 | 3.850 | 3.850 | 3.737 | 12,973,800 |
| 2024-09-03 | 3.950 | 3.970 | 3.870 | 3.900 | 3.785 | 16,554,400 |
| 2024-09-02 | 4.000 | 4.040 | 3.940 | 3.940 | 3.824 | 13,264,800 |
| 2024-08-30 | 3.960 | 4.050 | 3.930 | 4.000 | 3.882 | 22,810,700 |
| 2024-08-29 | 3.970 | 3.970 | 3.890 | 3.960 | 3.844 | 22,671,400 |
| 2024-08-28 | 3.910 | 3.980 | 3.880 | 3.970 | 3.853 | 14,106,500 |
| 2024-08-27 | 3.910 | 3.980 | 3.890 | 3.920 | 3.805 | 15,343,900 |
| 2024-08-26 | 3.900 | 3.930 | 3.820 | 3.920 | 3.805 | 14,510,701 |
| 2024-08-23 | 3.880 | 3.940 | 3.870 | 3.900 | 3.785 | 13,888,901 |
| 2024-08-22 | 3.970 | 3.980 | 3.880 | 3.890 | 3.776 | 15,577,800 |
| 2024-08-21 | 4.050 | 4.060 | 3.940 | 3.970 | 3.853 | 26,362,700 |
| 2024-08-20 | 4.150 | 4.190 | 4.040 | 4.070 | 3.950 | 26,636,400 |
| 2024-08-19 | 4.200 | 4.240 | 4.160 | 4.170 | 4.047 | 31,764,525 |
| 2024-08-16 | 4.140 | 4.270 | 4.100 | 4.250 | 4.125 | 52,934,299 |
| 2024-08-15 | 4.080 | 4.220 | 4.070 | 4.190 | 4.067 | 42,857,981 |
| 2024-08-14 | 4.110 | 4.120 | 4.050 | 4.060 | 3.941 | 16,808,900 |
| 2024-08-13 | 4.120 | 4.140 | 4.070 | 4.130 | 4.009 | 20,759,700 |
| 2024-08-12 | 4.110 | 4.210 | 4.100 | 4.120 | 3.999 | 32,899,695 |
| 2024-08-09 | 4.140 | 4.150 | 4.080 | 4.110 | 3.989 | 23,918,798 |
| 2024-08-08 | 4.070 | 4.180 | 4.050 | 4.140 | 4.018 | 39,332,037 |
| 2024-08-07 | 4.100 | 4.120 | 4.050 | 4.070 | 3.950 | 22,411,900 |
| 2024-08-06 | 4.010 | 4.130 | 3.980 | 4.130 | 4.009 | 32,567,800 |
| 2024-08-05 | 4.080 | 4.120 | 3.960 | 3.970 | 3.853 | 28,010,715 |
| 2024-08-02 | 4.010 | 4.140 | 3.990 | 4.080 | 3.960 | 36,072,830 |
| 2024-08-01 | 4.040 | 4.100 | 4.010 | 4.030 | 3.912 | 21,337,288 |
| 2024-07-31 | 3.910 | 4.040 | 3.880 | 4.030 | 3.912 | 23,751,894 |
| 2024-07-30 | 3.870 | 3.930 | 3.870 | 3.920 | 3.805 | 11,498,102 |
| 2024-07-29 | 3.940 | 3.960 | 3.880 | 3.890 | 3.776 | 14,967,825 |
| 2024-07-26 | 3.920 | 3.980 | 3.910 | 3.950 | 3.834 | 14,099,300 |
| 2024-07-25 | 3.890 | 3.960 | 3.870 | 3.930 | 3.814 | 12,669,643 |
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.