Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.540	10.480	9.420	10.480	10.480	23,637,800
2023-10-26	9.820	9.890	9.320	9.530	9.530	18,845,500
2023-10-25	10.140	10.390	10.050	10.110	10.110	10,244,000
2023-10-24	9.820	10.200	9.800	10.060	10.060	11,135,143
2023-10-23	9.880	10.070	9.520	9.750	9.750	10,576,700
2023-10-20	9.950	10.050	9.850	9.880	9.880	7,587,800
2023-10-19	10.170	10.320	9.940	10.110	10.110	9,203,443
2023-10-18	10.390	10.420	10.140	10.160	10.160	9,398,792
2023-10-17	10.600	10.600	10.290	10.420	10.420	9,595,600
2023-10-16	10.800	10.920	10.500	10.570	10.570	12,352,000
2023-10-13	10.970	11.050	10.730	10.780	10.780	18,705,100
2023-10-12	10.450	11.050	10.450	10.980	10.980	30,132,000
2023-10-11	10.260	10.450	10.200	10.330	10.330	16,232,907
2023-10-10	10.700	10.700	10.250	10.290	10.290	18,227,000
2023-10-09	11.040	11.040	10.660	10.760	10.760	21,783,900
2023-09-28	10.450	11.350	10.430	11.040	11.040	44,632,368
2023-09-27	9.690	10.590	9.650	10.410	10.410	33,161,854
2023-09-26	9.600	9.760	9.510	9.680	9.680	13,790,300
2023-09-25	9.280	9.790	9.240	9.630	9.630	21,539,196
2023-09-22	9.150	9.330	9.040	9.320	9.320	9,681,000
2023-09-21	9.190	9.260	9.100	9.150	9.150	7,787,160
2023-09-20	9.300	9.390	9.200	9.200	9.200	8,106,700
2023-09-19	9.390	9.490	9.270	9.300	9.300	8,064,704
2023-09-18	9.380	9.500	9.310	9.410	9.410	9,464,600
2023-09-15	9.280	9.490	9.220	9.400	9.400	13,560,600
2023-09-14	9.280	9.410	9.180	9.280	9.280	11,157,600
2023-09-13	9.570	9.580	9.180	9.320	9.320	20,192,545
2023-09-12	9.500	10.080	9.460	9.610	9.610	25,858,987
2023-09-11	8.980	9.500	8.950	9.410	9.410	18,973,495
2023-09-08	9.020	9.080	8.960	9.000	9.000	4,091,900
2023-09-07	9.130	9.210	9.000	9.000	9.000	6,707,600
2023-09-06	9.200	9.330	9.140	9.180	9.180	7,836,100
2023-09-05	9.240	9.530	9.210	9.240	9.240	13,843,000
2023-09-04	9.270	9.350	9.200	9.270	9.270	8,745,500
2023-09-01	9.300	9.310	9.140	9.270	9.270	10,038,500
2023-08-31	9.250	9.370	9.100	9.320	9.320	12,121,457
2023-08-30	9.270	9.320	9.140	9.250	9.250	8,399,760
2023-08-29	8.980	9.270	8.860	9.240	9.240	12,340,710
2023-08-28	9.110	9.240	8.930	8.960	8.960	14,193,700
2023-08-25	8.950	8.960	8.720	8.730	8.730	6,649,200
2023-08-24	8.820	9.030	8.760	8.940	8.940	6,416,200
2023-08-23	8.960	8.990	8.840	8.850	8.850	6,753,000
2023-08-22	9.080	9.080	8.760	8.960	8.960	12,490,600
2023-08-21	9.010	9.220	8.920	9.000	9.000	12,762,300
2023-08-18	9.380	9.380	8.900	8.910	8.910	15,361,700
2023-08-17	9.200	9.420	9.150	9.370	9.370	7,953,600
2023-08-16	9.510	9.590	9.270	9.290	9.290	10,162,200
2023-08-15	9.590	9.610	9.340	9.450	9.450	13,314,600
2023-08-14	9.380	9.600	9.300	9.590	9.590	13,900,892
2023-08-11	9.390	9.680	9.360	9.430	9.430	15,975,709
2023-08-10	9.320	9.390	9.270	9.370	9.370	7,015,100
2023-08-09	9.480	9.490	9.250	9.370	9.370	15,822,600
2023-08-08	9.130	9.590	9.120	9.530	9.530	21,626,992
2023-08-07	9.390	9.410	9.080	9.140	9.140	16,015,555
2023-08-04	9.400	9.580	9.310	9.350	9.350	12,891,645
2023-08-03	9.310	9.670	9.300	9.440	9.440	17,180,174
2023-08-02	9.570	9.590	9.280	9.320	9.320	14,420,920
2023-08-01	9.940	9.940	9.510	9.590	9.590	20,087,300
2023-07-31	10.190	10.250	9.800	9.940	9.940	17,244,851
2023-07-28	10.150	10.280	10.060	10.190	10.190	7,697,100

← NewerPage 13 of 21 · 1,216 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.