Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.900 | 3.930 | 3.780 | 3.830 | 3.830 | 20,937,600 |
| 2026-10-16 | 3.950 | 4.020 | 3.890 | 3.910 | 3.910 | 26,192,700 |
| 2026-10-15 | 3.910 | 3.990 | 3.870 | 3.920 | 3.920 | 17,169,008 |
| 2026-10-14 | 3.970 | 4.010 | 3.920 | 3.940 | 3.940 | 13,396,400 |
| 2026-10-13 | 3.980 | 3.990 | 3.890 | 3.980 | 3.980 | 16,579,539 |
| 2026-10-12 | 4.040 | 4.060 | 3.960 | 3.980 | 3.980 | 19,910,801 |
| 2026-10-09 | 3.910 | 4.040 | 3.900 | 4.030 | 4.030 | 31,522,303 |
| 2026-10-08 | 4.040 | 4.100 | 3.900 | 3.930 | 3.930 | 30,272,900 |
| 2026-09-30 | 3.850 | 3.920 | 3.840 | 3.890 | 3.890 | 14,491,000 |
| 2026-09-29 | 3.850 | 3.910 | 3.810 | 3.860 | 3.860 | 10,592,900 |
| 2026-09-28 | 3.830 | 3.870 | 3.800 | 3.850 | 3.850 | 10,348,310 |
| 2026-09-24 | 3.900 | 3.930 | 3.820 | 3.840 | 3.840 | 12,424,900 |
| 2026-09-23 | 3.960 | 4.000 | 3.880 | 3.900 | 3.900 | 18,088,301 |
| 2026-09-22 | 3.970 | 4.030 | 3.920 | 3.990 | 3.990 | 21,787,684 |
| 2026-09-21 | 3.800 | 4.000 | 3.790 | 3.990 | 3.990 | 31,770,178 |
| 2026-09-18 | 3.820 | 3.870 | 3.780 | 3.780 | 3.780 | 12,034,777 |
| 2026-09-17 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 8,010,425 |
| 2026-09-16 | 3.740 | 3.770 | 3.710 | 3.770 | 3.770 | 8,141,453 |
| 2026-09-15 | 3.870 | 3.870 | 3.740 | 3.750 | 3.750 | 12,394,800 |
| 2026-09-14 | 3.780 | 3.870 | 3.780 | 3.860 | 3.860 | 9,107,100 |
| 2026-09-11 | 3.850 | 3.880 | 3.770 | 3.810 | 3.810 | 11,814,300 |
| 2026-09-10 | 3.930 | 3.950 | 3.870 | 3.880 | 3.880 | 10,808,397 |
| 2026-09-09 | 4.010 | 4.010 | 3.930 | 3.950 | 3.950 | 11,528,730 |
| 2026-09-08 | 3.930 | 4.010 | 3.890 | 4.010 | 4.010 | 19,294,377 |
| 2026-09-07 | 3.880 | 3.930 | 3.870 | 3.910 | 3.910 | 8,819,975 |
| 2026-09-04 | 3.910 | 3.950 | 3.860 | 3.880 | 3.880 | 16,427,719 |
| 2026-09-03 | 3.940 | 3.970 | 3.880 | 3.910 | 3.910 | 14,117,025 |
| 2026-09-02 | 4.000 | 4.030 | 3.930 | 3.940 | 3.940 | 17,259,500 |
| 2026-09-01 | 3.950 | 4.030 | 3.940 | 4.020 | 4.020 | 17,187,199 |
| 2026-08-31 | 4.020 | 4.040 | 3.950 | 3.960 | 3.960 | 21,724,850 |
| 2026-08-28 | 4.000 | 4.100 | 3.960 | 4.070 | 4.070 | 26,350,801 |
| 2026-08-27 | 3.980 | 4.060 | 3.970 | 4.030 | 4.030 | 20,601,533 |
| 2026-08-26 | 3.950 | 4.060 | 3.950 | 3.990 | 3.990 | 25,277,449 |
| 2026-08-25 | 3.860 | 3.990 | 3.840 | 3.980 | 3.980 | 19,534,783 |
| 2026-08-24 | 3.930 | 3.970 | 3.870 | 3.910 | 3.910 | 16,793,957 |
| 2026-08-21 | 4.030 | 4.040 | 3.890 | 3.930 | 3.930 | 28,625,473 |
| 2026-08-20 | 4.020 | 4.200 | 4.020 | 4.090 | 4.090 | 37,463,945 |
| 2026-08-19 | 3.980 | 4.050 | 3.930 | 3.960 | 3.960 | 23,771,199 |
| 2026-08-18 | 4.030 | 4.090 | 3.980 | 4.000 | 4.000 | 23,244,916 |
| 2026-08-17 | 3.970 | 4.090 | 3.890 | 4.050 | 4.050 | 31,320,096 |
| 2026-08-14 | 3.970 | 4.070 | 3.940 | 4.000 | 4.000 | 31,475,900 |
| 2026-08-13 | 3.940 | 4.090 | 3.870 | 4.000 | 4.000 | 46,820,668 |
| 2026-08-12 | 3.880 | 3.980 | 3.860 | 3.970 | 3.970 | 32,724,123 |
| 2026-08-11 | 3.870 | 3.940 | 3.850 | 3.890 | 3.890 | 25,597,713 |
| 2026-08-10 | 3.840 | 3.910 | 3.830 | 3.890 | 3.890 | 29,152,801 |
| 2026-08-07 | 3.690 | 3.820 | 3.670 | 3.820 | 3.820 | 32,891,035 |
| 2026-08-06 | 3.720 | 3.720 | 3.660 | 3.690 | 3.690 | 12,860,300 |
| 2026-08-05 | 3.750 | 3.760 | 3.690 | 3.720 | 3.720 | 17,321,363 |
| 2026-08-04 | 3.760 | 3.830 | 3.730 | 3.750 | 3.750 | 19,385,523 |
| 2026-08-03 | 3.690 | 3.750 | 3.690 | 3.750 | 3.750 | 16,974,699 |
| 2026-07-31 | 3.680 | 3.710 | 3.670 | 3.710 | 3.710 | 15,390,400 |
| 2026-07-30 | 3.680 | 3.750 | 3.650 | 3.680 | 3.680 | 15,678,524 |
| 2026-07-29 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 12,025,024 |
| 2026-07-28 | 3.660 | 3.730 | 3.650 | 3.670 | 3.670 | 12,878,600 |
| 2026-07-27 | 3.560 | 3.700 | 3.560 | 3.670 | 3.670 | 13,606,293 |
| 2026-07-24 | 3.680 | 3.720 | 3.590 | 3.590 | 3.590 | 14,592,900 |
| 2026-07-23 | 3.670 | 3.730 | 3.630 | 3.710 | 3.710 | 16,971,199 |
| 2026-07-22 | 3.660 | 3.770 | 3.640 | 3.700 | 3.700 | 16,975,840 |
| 2026-07-21 | 3.760 | 3.760 | 3.620 | 3.670 | 3.670 | 22,795,123 |
| 2026-07-20 | 3.750 | 3.800 | 3.690 | 3.760 | 3.760 | 21,644,100 |
Page 1 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.