Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.850	6.160	5.840	6.090	5.736	20,765,600
2022-05-05	6.000	6.230	5.850	6.170	5.812	31,257,508
2022-04-29	5.390	5.900	5.380	5.900	5.557	12,517,413
2022-04-28	5.260	5.700	5.130	5.360	5.049	14,082,413
2022-04-27	5.050	5.270	4.890	5.260	4.955	10,982,600
2022-04-26	5.250	5.340	5.110	5.120	4.823	11,721,168
2022-04-25	5.720	5.930	5.210	5.250	4.945	15,852,200
2022-04-22	5.700	5.780	5.580	5.730	5.397	10,284,054
2022-04-21	5.950	5.990	5.680	5.690	5.360	11,515,700
2022-04-20	6.100	6.180	5.940	5.970	5.623	8,274,900
2022-04-19	6.080	6.230	6.070	6.110	5.755	9,439,100
2022-04-18	6.310	6.320	6.000	6.070	5.718	11,757,200
2022-04-15	6.510	6.570	6.210	6.260	5.896	20,513,900
2022-04-14	6.570	6.830	6.500	6.580	6.198	24,862,920
2022-04-13	6.970	7.100	6.560	6.640	6.254	42,850,500
2022-04-12	6.240	6.910	6.240	6.910	6.509	16,632,700
2022-04-11	6.140	6.500	6.120	6.280	5.915	22,038,068
2022-04-08	6.700	6.720	6.160	6.230	5.868	30,215,268
2022-04-07	7.180	7.180	6.600	6.840	6.443	37,140,820
2022-04-06	6.570	7.190	6.570	7.190	6.772	24,791,718
2022-04-01	6.650	6.890	6.500	6.540	6.160	27,792,000
2022-03-31	6.790	7.170	6.780	6.900	6.499	40,406,480
2022-03-30	6.950	7.370	6.570	7.140	6.725	37,835,773
2022-03-29	6.530	6.940	6.520	6.790	6.396	22,197,400
2022-03-28	6.910	7.000	6.600	6.710	6.320	23,432,147
2022-03-25	6.540	7.100	6.540	6.710	6.320	32,429,483
2022-03-24	6.290	6.650	6.250	6.530	6.151	17,126,173
2022-03-23	6.370	6.480	6.300	6.370	6.000	8,420,383
2022-03-22	6.480	6.500	6.260	6.380	6.010	9,656,300
2022-03-21	6.320	6.520	6.310	6.440	6.066	11,739,500
2022-03-18	6.160	6.330	6.080	6.250	5.887	11,633,890
2022-03-17	5.880	6.180	5.860	6.100	5.746	11,726,345
2022-03-16	5.780	5.940	5.550	5.860	5.520	9,989,300
2022-03-15	6.070	6.110	5.690	5.710	5.378	11,319,400
2022-03-14	6.220	6.280	6.050	6.050	5.699	10,498,900
2022-03-11	6.050	6.220	5.980	6.210	5.849	12,229,500
2022-03-10	5.890	6.140	5.860	6.090	5.736	11,608,600
2022-03-09	5.840	6.020	5.530	5.820	5.482	11,249,267
2022-03-08	6.190	6.210	5.780	5.820	5.482	11,003,601
2022-03-07	6.330	6.340	6.120	6.170	5.812	14,227,900
2022-03-04	6.300	6.390	6.210	6.270	5.906	13,621,300
2022-03-03	6.080	6.590	6.080	6.300	5.934	21,555,500
2022-03-02	5.910	6.110	5.900	6.070	5.718	11,335,373
2022-03-01	5.920	5.950	5.840	5.890	5.548	4,697,316
2022-02-28	5.860	5.960	5.740	5.920	5.576	8,035,047
2022-02-25	5.880	5.930	5.820	5.860	5.520	7,374,000
2022-02-24	5.850	6.050	5.730	5.820	5.482	12,470,000
2022-02-23	5.780	5.920	5.780	5.880	5.539	7,191,950
2022-02-22	5.870	5.900	5.750	5.790	5.454	5,722,850
2022-02-21	5.720	5.890	5.700	5.870	5.529	7,141,667
2022-02-18	5.650	5.720	5.610	5.720	5.388	4,637,467
2022-02-17	5.730	5.800	5.630	5.660	5.331	6,775,000
2022-02-16	5.730	5.790	5.710	5.760	5.426	4,217,300
2022-02-15	5.680	5.820	5.600	5.730	5.397	6,918,700
2022-02-14	5.520	5.780	5.500	5.670	5.341	7,597,500
2022-02-11	5.830	5.840	5.580	5.590	5.265	8,644,900
2022-02-10	5.890	5.950	5.810	5.860	5.520	6,814,000
2022-02-09	5.810	5.970	5.760	5.910	5.567	8,920,600
2022-02-08	5.670	5.830	5.610	5.810	5.473	7,063,330
2022-02-07	5.690	5.790	5.580	5.650	5.322	7,454,600

← NewerPage 19 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.