Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 603998.SHG stock page

Hunan Fangsheng Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-018.9008.9008.7908.8608.68610,715,110
2023-01-318.7608.9208.6508.9208.74516,206,700
2023-01-308.8008.8808.6708.7908.61715,950,800
2023-01-208.8508.9808.7708.8308.65612,284,440
2023-01-198.6408.9508.4508.8708.69626,108,100
2023-01-188.5908.9008.4808.6408.47018,977,887
2023-01-178.6208.6808.4908.5808.41112,781,900
2023-01-168.3708.7208.3008.6708.50024,136,331
2023-01-138.3208.4908.2608.3408.17613,645,826
2023-01-128.1908.5408.1908.3408.17619,912,848
2023-01-118.3808.4408.2008.2108.04912,902,240
2023-01-108.3708.3908.2008.3708.20514,988,287
2023-01-098.3208.4808.3108.3508.18618,727,591
2023-01-068.5508.5508.2508.2708.10730,224,300
2023-01-058.5008.6408.3508.5508.38246,084,231
2023-01-049.2909.3908.8108.8408.66684,520,162
2023-01-038.8108.8108.8108.8108.6378,053,117
2022-12-307.6308.2107.6108.0107.85329,637,749
2022-12-297.3707.9807.3007.6207.47026,879,176
2022-12-287.3207.4807.2807.3307.18615,296,100
2022-12-277.5207.6407.3307.4007.25519,038,800
2022-12-267.6207.6707.4807.5507.4029,806,100
2022-12-237.6307.7407.5107.5707.4219,953,207
2022-12-227.8207.8507.5807.6307.48011,204,020
2022-12-217.9808.0707.7707.8407.68611,020,940
2022-12-208.0008.1207.7608.0307.87213,418,024
2022-12-198.4208.4408.0008.0407.88215,689,340
2022-12-168.2708.4908.2708.3908.22515,013,900
2022-12-158.2508.4608.2308.3508.18615,299,500
2022-12-148.6508.6808.1908.2308.06828,448,478
2022-12-138.9909.0008.4808.7908.61727,995,934
2022-12-128.7708.9808.7008.9808.80329,676,494
2022-12-098.6008.8408.5608.6808.50918,787,500
2022-12-088.7808.8708.5808.7108.53925,816,500
2022-12-078.6208.8708.3608.8508.67637,452,490
2022-12-069.0009.1808.6608.8008.62735,221,253
2022-12-059.0609.1108.5908.7808.60734,956,204
2022-12-028.9509.1308.8609.0608.88219,915,780
2022-12-019.4409.4408.8109.0008.82330,010,246
2022-11-309.6109.6309.1809.3009.11740,381,928
2022-11-298.8609.7408.6609.5709.38257,719,409
2022-11-288.7009.3008.6708.8508.67634,644,800
2022-11-258.5808.9708.2808.8808.70552,158,423
2022-11-248.1708.9708.1708.9708.79464,578,341
2022-11-238.4708.5308.0008.1507.99043,306,630
2022-11-229.3109.4308.6208.6208.45149,453,442
2022-11-2110.20010.2008.8809.5809.39278,658,676
2022-11-188.7909.5608.7909.5609.37250,725,789
2022-11-178.5408.8808.4708.6908.51922,413,880
2022-11-168.7508.8208.5008.5508.38221,374,400
2022-11-158.7008.8008.5208.7308.55832,996,050
2022-11-148.3109.0508.3108.9008.72549,310,891
2022-11-118.7009.2808.3108.3508.18655,490,750
2022-11-108.6608.8008.4508.5008.33329,695,749
2022-11-098.5308.8408.4408.7608.58831,529,965
2022-11-088.5008.7708.1908.6608.49035,731,323
2022-11-078.7308.7308.3808.6108.44136,223,213
2022-11-048.3808.9108.2508.8708.69637,190,033
2022-11-038.3208.5108.1408.3708.20525,703,200
2022-11-028.0508.7407.9908.3108.14756,579,476
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-100.2600 CNY
2022-09-300.0900 CNY
2022-06-020.1500 CNY
2021-06-110.0600 CNY
2020-09-290.0600 CNY
2020-06-170.0600 CNY
2019-06-180.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.