Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.700	6.700	6.550	6.590	6.361	8,878,100
2022-07-29	6.740	6.810	6.640	6.700	6.467	11,685,310
2022-07-28	6.820	6.840	6.720	6.740	6.505	9,893,800
2022-07-27	6.750	6.890	6.720	6.830	6.592	14,066,600
2022-07-26	6.780	6.800	6.590	6.790	6.554	13,564,800
2022-07-25	6.680	6.840	6.660	6.770	6.534	15,973,546
2022-07-22	6.720	6.850	6.600	6.670	6.438	11,321,600
2022-07-21	6.740	6.790	6.640	6.690	6.457	11,049,569
2022-07-20	6.530	6.820	6.530	6.730	6.496	14,123,930
2022-07-19	6.650	6.650	6.460	6.540	6.312	10,372,400
2022-07-18	6.430	6.640	6.420	6.600	6.370	13,315,300
2022-07-15	6.630	6.640	6.420	6.420	6.197	15,129,500
2022-07-14	6.590	6.850	6.560	6.690	6.457	16,950,500
2022-07-13	6.600	6.610	6.490	6.550	6.322	9,560,600
2022-07-12	6.760	6.810	6.570	6.590	6.361	15,021,670
2022-07-11	6.640	6.880	6.630	6.830	6.592	19,313,100
2022-07-08	6.490	6.680	6.490	6.650	6.419	10,708,100
2022-07-07	6.560	6.580	6.440	6.470	6.245	8,108,700
2022-07-06	6.620	6.650	6.450	6.540	6.312	9,269,700
2022-07-05	6.720	6.750	6.550	6.640	6.409	10,388,300
2022-07-04	6.630	6.730	6.560	6.720	6.486	11,284,500
2022-07-01	6.620	6.680	6.530	6.630	6.399	8,592,300
2022-06-30	6.620	6.730	6.570	6.600	6.370	9,123,200
2022-06-29	6.740	6.780	6.610	6.620	6.390	10,595,100
2022-06-28	6.840	6.850	6.670	6.780	6.544	13,871,900
2022-06-27	6.850	6.960	6.810	6.830	6.592	16,828,200
2022-06-24	6.700	6.800	6.660	6.740	6.505	12,312,900
2022-06-23	6.680	6.800	6.600	6.730	6.496	17,102,100
2022-06-22	6.670	6.860	6.650	6.730	6.496	18,697,100
2022-06-21	6.720	6.820	6.620	6.670	6.438	21,792,500
2022-06-20	6.430	6.820	6.370	6.770	6.534	30,831,500
2022-06-17	6.300	6.410	6.240	6.370	6.148	15,414,400
2022-06-16	6.210	6.410	6.180	6.370	6.148	18,274,100
2022-06-15	6.250	6.350	6.210	6.240	6.023	17,659,300
2022-06-14	6.100	6.250	6.080	6.210	5.994	14,790,200
2022-06-13	6.120	6.180	6.080	6.130	5.917	10,724,600
2022-06-10	6.050	6.180	6.020	6.180	5.965	11,695,720
2022-06-09	6.270	6.310	6.080	6.100	5.888	15,720,342
2022-06-08	6.380	6.380	6.120	6.230	6.013	25,364,908
2022-06-07	6.090	6.420	6.030	6.410	6.187	32,197,842
2022-06-06	5.940	6.100	5.900	6.090	5.878	16,055,808
2022-06-02	6.100	6.120	5.940	5.950	5.743	16,981,200
2022-06-01	6.290	6.390	6.180	6.220	5.859	22,940,000
2022-05-31	6.300	6.300	6.130	6.280	5.915	18,139,200
2022-05-30	6.340	6.380	6.190	6.290	5.925	16,807,600
2022-05-27	6.340	6.470	6.250	6.340	5.972	25,178,347
2022-05-26	6.330	6.480	6.120	6.340	5.972	29,637,820
2022-05-25	6.200	6.350	6.200	6.310	5.944	23,632,450
2022-05-24	6.720	6.770	6.260	6.270	5.906	48,740,297
2022-05-23	7.020	7.100	6.770	6.790	6.396	44,938,484
2022-05-20	7.180	7.380	6.810	6.890	6.490	62,006,770
2022-05-19	7.130	7.560	6.880	7.120	6.707	69,908,206
2022-05-18	7.290	7.850	7.290	7.380	6.951	94,877,198
2022-05-17	8.110	8.340	7.760	8.100	7.630	112,220,232
2022-05-16	7.580	7.580	7.450	7.580	7.140	35,682,560
2022-05-13	6.670	7.210	6.520	6.890	6.490	46,886,670
2022-05-12	6.300	6.650	6.230	6.550	6.170	25,579,900
2022-05-11	6.380	6.560	6.250	6.250	5.887	21,263,167
2022-05-10	6.230	6.410	6.160	6.390	6.019	21,290,700
2022-05-09	6.090	6.380	6.060	6.340	5.972	22,169,200

← NewerPage 18 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.