Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.010	10.260	9.760	9.830	9.830	14,455,400
2026-07-16	10.090	10.190	9.890	10.130	10.130	11,340,400
2026-07-15	9.750	10.200	9.750	10.170	10.170	17,667,300
2026-07-14	9.700	9.960	9.610	9.880	9.880	15,029,000
2026-07-13	9.340	9.890	9.300	9.780	9.780	22,436,200
2026-07-10	9.180	9.450	9.020	9.290	9.290	8,258,657
2026-07-09	9.380	9.450	9.050	9.180	9.180	8,367,457
2026-07-08	9.300	9.450	9.120	9.440	9.440	9,672,700
2026-07-07	9.650	9.680	9.250	9.270	9.270	8,851,170
2026-07-06	9.740	9.910	9.640	9.720	9.720	9,121,500
2026-07-03	9.520	9.740	9.430	9.730	9.730	10,290,000
2026-07-02	9.160	9.500	9.150	9.390	9.390	8,721,400
2026-07-01	9.030	9.240	8.830	9.200	9.200	9,706,500
2026-06-30	9.210	9.310	8.960	9.030	9.030	6,264,830
2026-06-29	8.920	9.320	8.640	9.310	9.310	8,646,000
2026-06-26	9.180	9.220	8.850	8.850	8.850	5,122,200
2026-06-25	9.400	9.440	9.000	9.220	9.220	6,142,400
2026-06-24	9.490	9.700	9.370	9.460	9.460	6,204,000
2026-06-23	9.200	9.610	9.150	9.520	9.520	7,896,730
2026-06-22	9.350	9.350	8.910	9.220	9.220	8,443,500
2026-06-18	9.280	9.510	9.230	9.350	9.350	4,184,700
2026-06-17	9.490	9.520	9.290	9.320	9.320	4,852,100
2026-06-16	9.740	9.750	9.520	9.550	9.550	4,902,600
2026-06-15	9.860	9.930	9.680	9.730	9.730	7,697,200
2026-06-12	9.680	9.870	9.590	9.870	9.870	5,968,300
2026-06-11	9.540	9.690	9.450	9.670	9.670	4,292,600
2026-06-10	9.530	9.670	9.390	9.620	9.620	4,423,500
2026-06-09	9.670	9.710	9.500	9.570	9.570	4,065,000
2026-06-08	9.590	9.800	9.520	9.650	9.650	5,613,600
2026-06-05	9.640	9.790	9.640	9.680	9.680	3,829,700
2026-06-04	9.830	9.880	9.490	9.550	9.550	4,696,800
2026-06-03	9.930	9.930	9.770	9.840	9.840	3,343,300
2026-06-02	10.150	10.170	9.890	9.940	9.940	4,635,821
2026-06-01	9.880	10.210	9.860	10.160	10.160	5,772,700
2026-05-29	9.850	10.000	9.800	9.900	9.900	4,903,000
2026-05-28	10.080	10.140	9.780	9.920	9.770	6,213,300
2026-05-27	10.130	10.170	9.960	10.110	9.957	4,548,378
2026-05-26	10.280	10.280	10.080	10.150	9.997	3,914,700
2026-05-25	10.300	10.320	10.130	10.270	10.115	4,254,300
2026-05-22	10.260	10.290	10.120	10.260	10.105	4,387,094
2026-05-21	10.360	10.500	10.170	10.200	10.200	5,093,100
2026-05-20	10.530	10.530	10.250	10.330	10.330	5,906,200
2026-05-19	10.550	10.610	10.440	10.520	10.520	3,582,370
2026-05-18	10.740	10.760	10.400	10.540	10.540	5,530,300
2026-05-15	10.740	10.830	10.610	10.700	10.700	5,729,921
2026-05-14	10.970	11.010	10.700	10.700	10.700	5,923,100
2026-05-13	11.000	11.090	10.930	10.980	10.980	5,089,700
2026-05-12	11.210	11.280	10.930	10.940	10.940	10,322,721
2026-05-11	10.940	11.330	10.880	11.270	11.270	12,502,314
2026-05-08	11.010	11.090	10.900	10.950	10.950	6,694,900
2026-05-07	11.050	11.150	10.980	11.030	11.030	6,457,900
2026-05-06	11.040	11.100	10.900	11.010	11.010	10,814,800
2026-04-30	10.960	11.110	10.960	10.990	10.990	8,438,600
2026-04-29	10.850	11.100	10.770	10.980	10.980	9,438,200
2026-04-28	10.790	10.970	10.740	10.820	10.820	9,810,700
2026-04-27	10.960	10.970	10.610	10.790	10.790	14,258,202
2026-04-24	10.360	10.620	10.280	10.550	10.550	10,315,029
2026-04-23	10.340	10.450	10.320	10.400	10.400	5,500,800
2026-04-22	10.400	10.400	10.290	10.370	10.370	6,583,000
2026-04-21	10.360	10.480	10.310	10.440	10.440	6,316,600

← NewerPage 2 of 21 · 1,215 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.