Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.420	10.500	10.120	10.210	10.210	14,202,169
2023-07-26	10.500	10.670	10.400	10.450	10.450	8,252,700
2023-07-25	10.820	10.860	10.480	10.500	10.500	11,582,200
2023-07-24	10.680	11.000	10.660	10.700	10.700	8,029,400
2023-07-21	10.380	10.730	10.310	10.660	10.660	7,021,013
2023-07-20	10.520	10.630	10.360	10.360	10.360	6,019,038
2023-07-19	10.840	10.950	10.500	10.560	10.560	8,501,200
2023-07-18	11.200	11.220	10.810	10.850	10.850	8,397,878
2023-07-17	10.820	11.490	10.490	11.240	11.240	15,746,641
2023-07-14	10.670	11.150	10.400	10.950	10.950	14,849,957
2023-07-13	10.680	10.790	10.630	10.710	10.710	5,909,910
2023-07-12	11.250	11.330	10.620	10.710	10.710	16,380,087
2023-07-11	11.170	11.430	10.940	11.390	11.390	7,951,700
2023-07-10	11.600	11.620	11.030	11.140	11.140	12,019,865
2023-07-07	11.470	11.760	11.290	11.630	11.630	7,316,157
2023-07-06	11.420	11.840	11.360	11.500	11.500	7,314,820
2023-07-05	11.710	11.790	11.440	11.450	11.450	8,774,220
2023-07-04	11.900	11.970	11.600	11.800	11.800	10,524,857
2023-07-03	12.620	12.700	11.810	11.990	11.990	16,784,900
2023-06-30	12.380	12.800	12.370	12.610	12.610	9,053,678
2023-06-29	12.090	12.570	11.940	12.450	12.450	13,739,700
2023-06-28	12.330	12.560	11.850	12.070	12.070	11,609,578
2023-06-27	12.030	12.960	12.030	12.260	12.260	14,717,329
2023-06-26	12.880	12.900	11.800	12.030	12.030	19,185,336
2023-06-21	12.100	13.060	11.670	13.030	13.030	24,068,974
2023-06-20	12.020	12.240	11.940	12.000	12.000	7,183,078
2023-06-19	12.480	12.540	11.850	12.030	12.030	15,141,858
2023-06-16	12.390	12.790	12.390	12.540	12.540	6,538,500
2023-06-15	12.330	12.620	12.220	12.480	12.480	5,463,400
2023-06-14	12.260	12.550	12.140	12.380	12.380	6,399,658
2023-06-13	12.810	12.830	12.240	12.300	12.300	12,389,801
2023-06-12	13.370	13.380	12.800	12.900	12.900	11,587,568
2023-06-09	12.850	13.580	12.770	13.360	13.360	13,301,340
2023-06-08	13.190	13.360	12.830	12.840	12.840	6,320,400
2023-06-07	13.290	13.640	13.050	13.110	13.110	8,764,090
2023-06-06	13.680	13.680	13.280	13.320	13.320	5,259,400
2023-06-05	13.550	13.920	13.380	13.720	13.720	8,339,600
2023-06-02	13.660	13.740	13.470	13.530	13.530	5,377,500
2023-06-01	14.370	14.370	13.600	13.660	13.660	11,119,619
2023-05-31	14.320	14.620	14.210	14.400	14.400	5,773,174
2023-05-30	14.630	14.730	14.070	14.320	14.320	8,005,243
2023-05-29	14.110	14.700	14.000	14.630	14.630	14,273,540
2023-05-26	13.490	14.370	13.380	14.110	14.110	16,068,799
2023-05-25	13.340	13.640	13.240	13.460	13.460	5,194,100
2023-05-24	13.340	13.770	12.910	13.410	13.410	8,809,943
2023-05-23	13.380	13.850	13.310	13.400	13.400	7,346,524
2023-05-22	13.580	14.070	13.290	13.430	13.430	11,937,739
2023-05-19	13.110	13.640	13.010	13.450	13.450	8,826,902
2023-05-18	12.980	13.300	12.920	13.170	13.170	6,867,900
2023-05-17	12.180	13.330	11.920	13.180	13.180	15,116,228
2023-05-16	12.190	12.470	12.010	12.350	12.350	8,374,784
2023-05-15	11.890	12.600	11.810	12.160	12.160	10,181,301
2023-05-12	11.560	12.270	11.370	11.910	11.910	11,765,069
2023-05-11	12.190	12.190	11.500	11.600	11.600	11,335,133
2023-05-10	13.030	13.090	11.720	12.160	12.160	12,592,752
2023-05-09	13.590	13.690	13.010	13.220	12.960	7,635,403
2023-05-08	13.750	14.200	13.610	13.680	13.411	8,206,880
2023-05-05	14.190	14.280	13.670	13.730	13.460	8,389,040
2023-05-04	13.750	14.560	13.710	14.340	14.058	12,930,986
2023-04-28	13.100	13.840	13.020	13.710	13.440	14,509,165

← NewerPage 14 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.