Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.320	11.620	11.230	11.490	11.490	5,952,701
2024-04-23	11.310	11.450	11.060	11.390	11.390	6,568,831
2024-04-22	11.000	11.580	10.920	11.270	11.270	13,255,060
2024-04-19	10.440	10.970	10.370	10.910	10.910	5,946,013
2024-04-18	10.530	10.730	10.450	10.450	10.450	3,242,431
2024-04-17	10.230	10.620	10.230	10.580	10.580	5,221,331
2024-04-16	10.450	10.790	10.130	10.130	10.130	6,359,400
2024-04-15	10.600	10.790	10.120	10.410	10.410	8,468,000
2024-04-12	10.790	10.890	10.660	10.680	10.680	2,293,200
2024-04-11	11.000	11.110	10.790	10.810	10.810	3,819,600
2024-04-10	11.100	11.310	10.950	11.020	11.020	5,234,700
2024-04-09	10.800	11.190	10.680	11.150	11.150	4,708,800
2024-04-08	10.890	10.900	10.610	10.830	10.830	6,282,575
2024-04-03	10.860	11.180	10.550	10.960	10.960	6,817,700
2024-04-02	11.150	11.170	10.700	10.820	10.820	6,898,699
2024-04-01	11.260	11.400	11.100	11.170	11.170	3,324,800
2024-03-29	10.930	11.250	10.840	11.250	11.250	2,250,011
2024-03-28	10.890	11.040	10.760	10.870	10.870	3,590,200
2024-03-27	11.100	11.320	10.880	10.890	10.890	4,890,700
2024-03-26	10.890	11.250	10.820	11.200	11.200	4,094,300
2024-03-25	11.020	11.130	10.890	10.920	10.920	2,888,401
2024-03-22	11.220	11.390	10.970	11.070	11.070	4,783,502
2024-03-21	11.400	11.500	11.250	11.290	11.290	4,029,301
2024-03-20	11.500	11.550	11.350	11.440	11.440	3,853,500
2024-03-19	11.880	11.940	11.490	11.520	11.520	5,180,050
2024-03-18	11.220	11.880	11.190	11.870	11.870	9,669,550
2024-03-15	11.200	11.450	11.160	11.270	11.270	3,569,900
2024-03-14	11.500	11.570	11.190	11.260	11.260	6,163,800
2024-03-13	11.270	11.400	11.170	11.230	11.230	5,284,300
2024-03-12	11.050	11.800	11.050	11.510	11.510	13,102,700
2024-03-11	10.460	11.180	10.460	10.900	10.900	9,473,300
2024-03-08	10.150	10.460	10.100	10.460	10.460	5,469,856
2024-03-07	10.180	10.350	10.040	10.090	10.090	4,181,100
2024-03-06	10.440	10.600	10.050	10.170	10.170	5,708,000
2024-03-05	10.510	10.890	10.420	10.440	10.440	9,167,100
2024-03-04	9.980	11.000	9.980	10.840	10.840	16,743,336
2024-03-01	9.460	10.170	9.400	10.000	10.000	8,474,961
2024-02-29	9.200	9.560	9.170	9.530	9.530	5,201,200
2024-02-28	9.750	10.250	9.300	9.330	9.330	8,132,070
2024-02-27	9.480	9.780	9.400	9.770	9.770	4,577,700
2024-02-26	9.460	9.620	9.370	9.450	9.450	4,334,362
2024-02-23	9.480	9.520	9.280	9.460	9.460	4,739,661
2024-02-22	9.400	9.530	9.270	9.440	9.440	4,664,762
2024-02-21	9.470	9.540	9.330	9.390	9.390	5,664,967
2024-02-20	9.210	9.690	9.130	9.560	9.560	6,159,300
2024-02-19	9.040	9.450	9.010	9.320	9.320	5,675,340
2024-02-08	8.360	9.320	8.260	9.040	9.040	10,271,429
2024-02-07	8.480	8.760	8.220	8.470	8.470	9,548,555
2024-02-06	7.400	8.210	7.120	8.210	8.210	6,587,900
2024-02-05	7.990	7.990	7.260	7.460	7.460	6,083,500
2024-02-02	8.680	8.760	7.780	8.070	8.070	5,874,323
2024-02-01	8.540	8.760	8.320	8.640	8.640	5,250,523
2024-01-31	9.200	9.250	8.530	8.550	8.550	6,375,213
2024-01-30	9.720	9.750	9.260	9.260	9.260	3,806,741
2024-01-29	10.000	10.080	9.730	9.840	9.840	3,471,800
2024-01-26	9.800	10.080	9.670	10.000	10.000	5,481,170
2024-01-25	9.610	9.920	9.350	9.880	9.880	5,946,241
2024-01-24	9.590	9.720	9.200	9.580	9.580	4,990,380
2024-01-23	9.740	9.770	9.330	9.560	9.560	6,556,356
2024-01-22	10.560	10.600	9.730	9.830	9.830	4,227,500

← NewerPage 11 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.