Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.070	8.320	7.890	8.070	7.911	37,957,910
2022-10-31	7.960	8.300	7.580	7.960	7.803	49,557,066
2022-10-28	7.980	7.980	7.510	7.820	7.666	39,757,466
2022-10-27	7.570	8.310	7.420	7.900	7.745	53,089,281
2022-10-26	7.150	7.760	7.090	7.550	7.402	37,082,415
2022-10-25	7.140	7.150	6.820	7.050	6.911	22,222,229
2022-10-24	7.510	7.680	7.100	7.160	7.019	31,645,864
2022-10-21	7.050	7.550	7.000	7.490	7.343	29,954,034
2022-10-20	6.980	7.120	6.890	7.000	6.862	18,349,903
2022-10-19	7.010	7.070	6.820	6.980	6.843	23,077,100
2022-10-18	6.820	7.190	6.680	7.080	6.941	32,277,027
2022-10-17	6.620	6.830	6.600	6.750	6.617	18,107,772
2022-10-14	6.390	6.730	6.380	6.620	6.490	23,474,398
2022-10-13	6.180	6.520	6.130	6.390	6.264	17,657,200
2022-10-12	6.120	6.180	6.030	6.170	6.049	6,528,300
2022-10-11	6.060	6.160	5.930	6.120	6.000	8,595,990
2022-10-10	6.030	6.280	6.000	6.150	6.029	16,469,000
2022-09-30	5.800	6.080	5.760	6.050	5.931	11,700,542
2022-09-29	5.820	5.960	5.800	5.830	5.627	6,367,890
2022-09-28	5.820	5.940	5.770	5.800	5.598	7,213,400
2022-09-27	5.580	5.830	5.580	5.810	5.608	5,928,900
2022-09-26	5.720	5.730	5.550	5.570	5.376	4,560,100
2022-09-23	5.780	5.800	5.620	5.680	5.482	5,239,000
2022-09-22	5.900	5.950	5.770	5.770	5.569	5,356,536
2022-09-21	5.930	5.960	5.820	5.930	5.724	3,191,300
2022-09-20	5.900	5.970	5.860	5.940	5.733	4,114,736
2022-09-19	6.020	6.040	5.810	5.860	5.656	5,736,900
2022-09-16	6.240	6.280	5.990	6.000	5.791	5,921,490
2022-09-15	6.400	6.400	6.130	6.220	6.004	5,797,946
2022-09-14	6.390	6.390	6.280	6.350	6.129	6,299,500
2022-09-13	6.390	6.530	6.370	6.460	6.235	8,406,930
2022-09-09	6.300	6.400	6.300	6.370	6.148	5,541,800
2022-09-08	6.290	6.350	6.240	6.300	6.081	4,819,300
2022-09-07	6.330	6.400	6.250	6.290	6.071	4,606,400
2022-09-06	6.300	6.330	6.250	6.320	6.100	5,240,800
2022-09-05	6.250	6.330	6.220	6.290	6.071	5,826,910
2022-09-02	6.180	6.280	6.160	6.230	6.013	5,445,536
2022-09-01	6.160	6.260	6.110	6.150	5.936	7,016,836
2022-08-31	6.230	6.360	6.150	6.180	5.965	12,341,229
2022-08-30	6.150	6.250	6.060	6.240	6.023	9,190,990
2022-08-29	5.960	6.070	5.810	6.070	5.859	4,677,593
2022-08-26	6.010	6.100	5.990	6.010	5.801	3,956,700
2022-08-25	6.040	6.090	5.950	6.010	5.801	6,402,200
2022-08-24	6.140	6.190	6.000	6.040	5.830	6,701,700
2022-08-23	6.140	6.160	6.080	6.160	5.946	5,373,400
2022-08-22	6.080	6.140	6.010	6.130	5.917	5,636,000
2022-08-19	6.120	6.140	6.070	6.080	5.868	4,499,400
2022-08-18	6.170	6.180	6.070	6.100	5.888	7,327,432
2022-08-17	6.200	6.260	6.160	6.190	5.975	5,115,400
2022-08-16	6.160	6.210	6.130	6.210	5.994	5,896,000
2022-08-15	6.200	6.210	6.110	6.140	5.926	4,997,030
2022-08-12	6.220	6.230	6.160	6.200	5.984	5,393,700
2022-08-11	6.180	6.220	6.150	6.200	5.984	6,132,200
2022-08-10	6.230	6.230	6.100	6.140	5.926	5,230,800
2022-08-09	6.160	6.350	6.150	6.190	5.975	6,060,600
2022-08-08	6.100	6.230	6.060	6.220	6.004	8,320,000
2022-08-05	6.050	6.100	6.020	6.100	5.888	5,872,290
2022-08-04	6.040	6.100	5.960	6.040	5.830	7,122,965
2022-08-03	6.050	6.230	5.950	6.000	5.791	9,316,665
2022-08-02	6.600	6.600	6.030	6.080	5.868	17,582,128

← NewerPage 17 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.