Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.560	10.600	9.730	9.830	9.830	4,227,500
2024-01-19	10.650	10.770	10.550	10.590	10.590	2,678,000
2024-01-18	10.850	10.940	10.330	10.730	10.730	7,080,163
2024-01-17	11.180	11.390	10.960	10.980	10.980	4,431,800
2024-01-16	11.150	11.270	11.040	11.180	11.180	4,629,300
2024-01-15	10.860	11.270	10.860	11.150	11.150	5,543,400
2024-01-12	10.940	11.040	10.890	10.940	10.940	3,298,209
2024-01-11	10.800	11.100	10.710	10.990	10.990	4,640,800
2024-01-10	10.910	11.440	10.780	10.920	10.920	8,138,800
2024-01-09	10.900	11.030	10.820	10.940	10.940	3,216,600
2024-01-08	11.100	11.180	10.830	10.860	10.860	4,347,200
2024-01-05	11.480	11.530	11.140	11.180	11.180	5,072,700
2024-01-04	11.470	11.540	11.130	11.470	11.470	6,810,800
2024-01-03	11.430	11.600	11.180	11.380	11.380	7,351,400
2024-01-02	10.920	11.520	10.830	11.450	11.450	14,176,049
2023-12-29	10.380	10.970	10.350	10.960	10.960	11,467,180
2023-12-28	10.280	10.460	10.050	10.420	10.420	8,964,400
2023-12-27	10.530	10.580	10.260	10.290	10.290	7,103,100
2023-12-26	10.780	10.840	10.500	10.620	10.620	5,047,421
2023-12-25	10.770	10.920	10.620	10.800	10.800	4,660,300
2023-12-22	10.810	11.220	10.730	10.780	10.780	9,524,400
2023-12-21	10.580	10.870	10.470	10.830	10.830	7,559,900
2023-12-20	10.930	11.040	10.640	10.670	10.670	6,624,400
2023-12-19	11.230	11.290	10.850	10.920	10.920	10,590,400
2023-12-18	10.810	11.550	10.670	11.350	11.350	20,027,513
2023-12-15	11.160	11.160	10.740	10.810	10.810	6,180,300
2023-12-14	11.280	11.300	11.000	11.040	11.040	7,079,200
2023-12-13	11.330	11.450	11.170	11.180	11.180	8,652,900
2023-12-12	11.110	11.760	11.000	11.280	11.280	14,573,400
2023-12-11	10.720	11.280	10.600	11.000	11.000	10,942,500
2023-12-08	11.230	11.530	10.840	10.850	10.850	13,342,900
2023-12-07	11.100	11.260	11.000	11.230	11.230	8,251,100
2023-12-06	11.250	11.410	10.960	11.150	11.150	8,433,600
2023-12-05	11.620	11.620	11.110	11.260	11.260	10,590,600
2023-12-04	11.670	12.000	11.520	11.620	11.620	13,586,900
2023-12-01	11.040	12.000	10.940	11.610	11.610	16,901,500
2023-11-30	10.960	11.130	10.920	11.120	11.120	5,185,500
2023-11-29	11.200	11.250	11.020	11.020	11.020	5,669,402
2023-11-28	11.180	11.350	10.840	11.210	11.210	10,152,302
2023-11-27	11.570	11.610	11.160	11.260	11.260	13,409,972
2023-11-24	11.520	12.000	11.350	11.620	11.620	24,861,400
2023-11-23	11.200	11.410	11.150	11.370	11.370	8,615,867
2023-11-22	11.300	11.320	11.110	11.180	11.180	6,445,100
2023-11-21	11.530	11.600	11.220	11.300	11.300	11,492,400
2023-11-20	11.530	11.780	11.460	11.660	11.660	10,919,305
2023-11-17	10.960	11.660	10.940	11.510	11.510	15,723,490
2023-11-16	11.050	11.150	10.960	10.960	10.960	4,970,290
2023-11-15	11.300	11.310	11.000	11.060	11.060	7,009,600
2023-11-14	11.340	11.410	11.130	11.180	11.180	6,867,767
2023-11-13	11.500	11.610	11.210	11.340	11.340	7,452,132
2023-11-10	11.240	11.600	11.130	11.540	11.540	10,393,099
2023-11-09	11.640	11.870	11.290	11.390	11.390	11,728,199
2023-11-08	11.300	11.780	11.280	11.640	11.640	15,124,400
2023-11-07	11.300	11.800	11.190	11.430	11.430	16,524,300
2023-11-06	11.080	11.440	10.980	11.340	11.340	14,872,600
2023-11-03	10.940	11.180	10.900	10.990	10.990	10,517,701
2023-11-02	11.070	11.150	10.890	10.930	10.930	8,606,299
2023-11-01	10.970	11.130	10.710	11.050	11.050	17,691,701
2023-10-31	10.770	11.400	10.670	10.990	10.990	22,918,560
2023-10-30	10.980	11.080	10.680	10.770	10.770	24,963,799

← NewerPage 12 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.