Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.720	13.350	12.670	13.190	12.931	11,338,166
2023-04-26	12.900	13.040	12.680	12.720	12.470	7,919,241
2023-04-25	13.200	13.390	12.550	13.010	12.754	12,865,661
2023-04-24	12.670	13.500	12.650	13.190	12.931	14,258,077
2023-04-21	12.690	13.550	12.500	12.700	12.450	14,872,933
2023-04-20	13.700	13.710	13.000	13.260	12.999	8,344,285
2023-04-19	13.280	13.800	13.080	13.430	13.166	11,988,889
2023-04-18	13.670	13.890	13.200	13.280	13.019	14,698,222
2023-04-17	13.190	14.100	12.710	14.090	13.813	20,233,935
2023-04-14	14.200	14.200	13.150	13.280	13.019	20,498,515
2023-04-13	13.120	14.320	13.060	14.320	14.038	20,661,035
2023-04-12	13.200	13.540	13.060	13.150	12.891	10,162,801
2023-04-11	12.930	13.380	12.730	13.380	13.117	14,332,377
2023-04-10	13.000	13.220	12.500	13.180	12.921	16,773,704
2023-04-07	13.440	13.650	12.890	13.010	12.754	16,929,210
2023-04-06	13.650	13.900	13.290	13.430	13.166	18,650,864
2023-04-04	12.530	13.800	12.300	13.660	13.391	20,156,688
2023-04-03	12.140	12.640	12.080	12.600	12.352	20,750,174
2023-03-31	11.750	12.280	11.660	12.190	11.950	20,180,968
2023-03-30	11.590	11.830	11.390	11.740	11.509	10,272,079
2023-03-29	11.530	11.930	11.230	11.680	11.450	14,314,523
2023-03-28	11.300	11.890	11.120	11.660	11.431	17,084,727
2023-03-27	11.130	11.310	11.000	11.260	11.039	7,024,300
2023-03-24	11.450	11.520	11.130	11.160	10.941	13,684,800
2023-03-23	11.540	11.860	11.380	11.530	11.303	13,414,390
2023-03-22	11.490	11.850	11.450	11.630	11.401	14,137,399
2023-03-21	11.350	11.540	11.240	11.440	11.215	11,927,975
2023-03-20	11.660	11.660	10.970	11.370	11.146	20,795,266
2023-03-17	11.880	12.060	11.460	11.700	11.470	24,546,113
2023-03-16	11.920	12.380	11.620	12.020	11.784	28,637,890
2023-03-15	11.220	12.300	11.120	12.010	11.774	29,735,940
2023-03-14	11.450	11.610	11.000	11.220	10.999	25,661,970
2023-03-13	10.420	11.330	10.180	11.330	11.107	26,792,109
2023-03-10	10.400	10.500	10.160	10.300	10.097	7,135,390
2023-03-09	10.280	10.590	10.220	10.500	10.294	8,448,373
2023-03-08	10.300	10.440	10.170	10.270	10.068	9,416,580
2023-03-07	10.630	10.850	10.310	10.350	10.146	10,712,490
2023-03-06	10.400	10.820	10.200	10.630	10.421	15,302,443
2023-03-03	10.520	10.560	10.300	10.360	10.156	7,522,600
2023-03-02	10.580	10.620	10.380	10.440	10.235	16,274,300
2023-03-01	10.450	10.890	10.410	10.750	10.539	23,974,919
2023-02-28	10.110	10.560	10.020	10.400	10.196	16,523,597
2023-02-27	10.220	10.300	10.090	10.130	9.931	8,550,235
2023-02-24	10.470	10.540	10.120	10.230	10.029	15,975,211
2023-02-23	10.740	10.800	10.400	10.480	10.274	17,913,700
2023-02-22	10.840	10.990	10.660	10.750	10.539	13,164,900
2023-02-21	10.740	11.090	10.680	10.920	10.705	22,323,311
2023-02-20	10.600	10.890	10.300	10.740	10.529	31,008,706
2023-02-17	10.980	10.990	10.550	10.750	10.539	40,549,846
2023-02-16	10.150	11.180	10.030	10.820	10.607	58,469,711
2023-02-15	10.050	10.320	9.980	10.160	9.960	32,973,611
2023-02-14	9.730	10.400	9.610	10.320	10.117	53,987,146
2023-02-13	9.000	9.740	9.000	9.740	9.548	38,190,505
2023-02-10	8.570	8.870	8.560	8.850	8.676	17,599,000
2023-02-09	8.490	8.590	8.470	8.570	8.402	6,416,700
2023-02-08	8.550	8.610	8.530	8.550	8.382	5,119,700
2023-02-07	8.680	8.720	8.510	8.550	8.382	8,189,500
2023-02-06	8.810	8.810	8.650	8.670	8.500	7,355,750
2023-02-03	8.730	8.830	8.650	8.760	8.588	8,676,000
2023-02-02	8.830	8.940	8.750	8.790	8.617	13,595,503

← NewerPage 15 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.