Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.350	10.550	10.000	10.200	10.200	11,564,500
2026-10-15	10.210	10.440	10.180	10.260	10.260	7,733,760
2026-10-14	10.440	10.490	10.300	10.350	10.350	6,618,596
2026-10-13	10.330	10.500	10.260	10.450	10.450	8,110,900
2026-10-12	10.630	10.650	10.350	10.390	10.390	9,707,900
2026-10-09	10.240	10.680	10.220	10.630	10.630	15,677,800
2026-10-08	10.400	10.550	10.250	10.310	10.310	9,468,900
2026-09-30	10.250	10.410	10.250	10.360	10.360	6,771,400
2026-09-29	10.300	10.490	10.190	10.260	10.260	7,034,500
2026-09-28	10.290	10.510	10.240	10.360	10.360	6,698,087
2026-09-24	10.390	10.520	10.230	10.290	10.290	7,281,600
2026-09-23	10.460	10.560	10.430	10.450	10.450	6,443,600
2026-09-22	10.690	10.720	10.420	10.520	10.520	11,343,900
2026-09-21	10.470	10.730	10.410	10.710	10.710	13,067,100
2026-09-18	10.290	10.500	10.250	10.390	10.390	9,555,700
2026-09-17	10.220	10.350	10.170	10.230	10.230	5,811,257
2026-09-16	10.230	10.320	10.110	10.240	10.240	7,092,400
2026-09-15	10.450	10.450	10.240	10.250	10.250	5,267,700
2026-09-14	10.160	10.550	10.130	10.410	10.410	9,722,700
2026-09-11	10.440	10.450	10.150	10.170	10.170	6,818,600
2026-09-10	10.830	10.840	10.550	10.610	10.410	7,244,700
2026-09-09	10.960	10.980	10.790	10.840	10.636	8,227,600
2026-09-08	10.910	11.080	10.870	11.050	10.842	9,254,248
2026-09-07	10.750	11.000	10.750	10.920	10.714	9,454,560
2026-09-04	10.940	10.980	10.740	10.800	10.596	10,022,536
2026-09-03	11.240	11.240	10.880	10.960	10.960	13,025,200
2026-09-02	11.170	11.350	11.100	11.140	11.140	17,023,500
2026-09-01	10.980	11.300	10.900	11.230	11.230	23,592,400
2026-08-31	11.160	11.390	10.870	10.960	10.960	37,686,313
2026-08-28	10.300	10.710	10.180	10.500	10.500	15,938,400
2026-08-27	10.100	10.350	10.070	10.320	10.320	11,778,800
2026-08-26	10.020	10.320	10.020	10.170	10.170	12,305,900
2026-08-25	9.660	10.120	9.600	10.100	10.100	12,468,713
2026-08-24	9.960	9.990	9.610	9.700	9.700	12,731,600
2026-08-21	10.300	10.350	9.810	9.930	9.930	18,769,813
2026-08-20	10.340	10.560	10.260	10.430	10.430	22,634,400
2026-08-19	10.290	10.520	10.080	10.140	10.140	16,012,200
2026-08-18	10.630	10.700	10.350	10.370	10.370	19,308,700
2026-08-17	10.810	10.920	10.450	10.500	10.500	35,703,900
2026-08-14	10.780	11.110	10.600	10.780	10.780	58,102,348
2026-08-13	9.730	10.770	9.630	10.770	10.770	39,758,680
2026-08-12	9.680	9.850	9.650	9.790	9.790	7,718,500
2026-08-11	9.700	9.790	9.640	9.710	9.710	6,952,900
2026-08-10	9.770	9.830	9.670	9.740	9.740	9,167,900
2026-08-07	9.420	9.720	9.360	9.720	9.720	13,853,300
2026-08-06	9.470	9.470	9.290	9.410	9.410	5,639,800
2026-08-05	9.560	9.560	9.380	9.450	9.450	8,171,000
2026-08-04	9.570	9.680	9.520	9.540	9.540	6,662,300
2026-08-03	9.500	9.590	9.460	9.560	9.560	6,222,500
2026-07-31	9.380	9.500	9.330	9.460	9.460	7,167,300
2026-07-30	9.300	9.560	9.270	9.460	9.460	10,055,900
2026-07-29	9.130	9.390	9.130	9.330	9.330	8,382,700
2026-07-28	9.090	9.270	9.050	9.130	9.130	6,293,600
2026-07-27	8.900	9.190	8.890	9.140	9.140	7,719,200
2026-07-24	9.260	9.400	8.960	8.960	8.960	9,870,800
2026-07-23	9.350	9.360	9.090	9.360	9.360	13,815,600
2026-07-22	9.510	9.720	9.280	9.350	9.350	12,017,400
2026-07-21	9.840	9.840	9.440	9.550	9.550	11,130,400
2026-07-20	9.790	9.920	9.550	9.750	9.750	11,851,200

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.2600 CNY
2022-09-30	0.0900 CNY
2022-06-02	0.1500 CNY
2021-06-11	0.0600 CNY
2020-09-29	0.0600 CNY
2020-06-17	0.0600 CNY
2019-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.