Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.270	11.350	11.010	11.100	11.100	5,192,400
2024-07-22	11.370	11.500	11.250	11.320	11.320	2,711,573
2024-07-19	11.350	11.570	11.310	11.370	11.370	2,654,100
2024-07-18	11.300	11.500	11.200	11.480	11.480	4,801,873
2024-07-17	10.980	11.580	10.830	11.390	11.390	6,948,553
2024-07-16	10.880	11.070	10.760	11.010	11.010	5,242,973
2024-07-15	10.610	10.930	10.580	10.890	10.890	3,981,140
2024-07-12	10.580	11.000	10.540	10.660	10.660	5,198,399
2024-07-11	10.400	10.790	10.400	10.630	10.630	3,675,799
2024-07-10	10.480	10.580	10.280	10.340	10.340	2,952,740
2024-07-09	10.450	10.610	10.180	10.540	10.540	4,825,500
2024-07-08	11.020	11.020	10.510	10.580	10.580	5,473,177
2024-07-05	10.240	10.240	10.240	10.240	10.240	0
2024-07-04	10.280	10.380	10.060	10.240	10.240	4,130,141
2024-07-03	10.350	10.410	10.080	10.320	10.320	6,640,630
2024-07-02	10.500	10.580	10.350	10.380	10.380	3,372,900
2024-07-01	10.240	10.570	10.010	10.550	10.550	8,113,900
2024-06-28	10.380	10.460	10.240	10.270	10.270	3,037,900
2024-06-27	10.450	10.480	10.150	10.310	10.310	2,867,600
2024-06-26	10.130	10.550	10.120	10.510	10.510	3,647,853
2024-06-25	10.110	10.350	10.110	10.120	10.120	2,757,700
2024-06-24	10.400	10.470	10.130	10.200	10.200	3,721,000
2024-06-21	10.300	10.630	10.270	10.460	10.460	4,337,500
2024-06-20	10.760	10.850	10.270	10.340	10.340	5,624,100
2024-06-19	10.840	10.930	10.710	10.820	10.820	2,540,500
2024-06-18	10.930	11.030	10.800	10.930	10.930	2,865,100
2024-06-17	10.900	11.050	10.660	10.850	10.850	3,606,500
2024-06-14	10.830	11.000	10.750	10.880	10.880	3,151,241
2024-06-13	11.140	11.260	10.860	10.940	10.940	3,276,000
2024-06-12	11.210	11.320	11.020	11.200	11.200	3,226,400
2024-06-11	10.920	11.270	10.790	11.190	11.190	4,410,300
2024-06-07	10.950	11.190	10.950	11.140	11.140	5,107,850
2024-06-06	11.300	11.390	10.700	10.850	10.850	7,241,841
2024-06-05	11.460	11.670	11.210	11.270	11.270	5,416,100
2024-06-04	11.670	11.780	11.500	11.630	11.630	5,605,600
2024-06-03	11.890	11.970	11.540	11.630	11.630	4,128,600
2024-05-31	11.760	11.890	11.580	11.840	11.840	3,232,100
2024-05-30	11.720	11.920	11.630	11.820	11.820	3,400,100
2024-05-29	11.850	11.950	11.720	11.760	11.760	2,384,400
2024-05-28	11.960	12.020	11.770	11.850	11.850	4,039,800
2024-05-27	11.470	12.050	11.470	12.000	12.000	7,872,100
2024-05-24	11.890	12.080	11.700	11.940	11.940	4,965,000
2024-05-23	11.730	11.970	11.710	11.810	11.810	3,648,400
2024-05-22	12.200	12.420	11.750	11.800	11.800	7,816,800
2024-05-21	12.290	12.630	12.210	12.320	12.320	3,916,000
2024-05-20	12.140	12.450	12.060	12.420	12.420	4,902,600
2024-05-17	12.190	12.220	11.920	12.030	12.030	3,479,700
2024-05-16	12.340	12.390	12.060	12.120	12.120	4,370,201
2024-05-15	12.800	13.090	12.340	12.360	12.360	6,608,500
2024-05-14	12.290	12.950	12.270	12.880	12.880	9,246,607
2024-05-13	12.290	12.640	12.170	12.350	12.350	6,656,400
2024-05-10	12.850	12.910	12.380	12.450	12.450	7,599,900
2024-05-09	12.060	12.970	12.060	12.820	12.820	11,367,100
2024-05-08	12.220	12.290	12.010	12.030	12.030	3,213,300
2024-05-07	12.190	12.420	12.070	12.230	12.230	5,098,451
2024-05-06	11.910	12.280	11.720	12.280	12.280	7,170,600
2024-04-30	11.490	11.920	11.440	11.820	11.820	6,875,800
2024-04-29	11.490	11.580	11.380	11.580	11.580	4,791,600
2024-04-26	11.520	11.690	11.320	11.490	11.490	5,459,800
2024-04-25	11.360	11.650	11.360	11.520	11.520	5,015,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.