Hunan Fangsheng Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.280 | 5.280 | 5.200 | 5.240 | 4.936 | 916,300 |
| 2021-11-03 | 5.150 | 5.250 | 5.150 | 5.230 | 4.926 | 926,800 |
| 2021-11-02 | 5.230 | 5.290 | 5.160 | 5.200 | 4.898 | 1,740,000 |
| 2021-11-01 | 5.180 | 5.270 | 5.120 | 5.250 | 4.945 | 1,675,500 |
| 2021-10-29 | 5.090 | 5.170 | 5.080 | 5.160 | 4.860 | 1,527,100 |
| 2021-10-28 | 5.180 | 5.200 | 5.070 | 5.090 | 4.794 | 1,527,500 |
| 2021-10-27 | 5.300 | 5.310 | 5.130 | 5.150 | 4.851 | 2,385,000 |
| 2021-10-26 | 5.400 | 5.400 | 5.290 | 5.300 | 4.992 | 1,469,400 |
| 2021-10-25 | 5.420 | 5.420 | 5.320 | 5.360 | 5.049 | 1,285,108 |
| 2021-10-22 | 5.350 | 5.450 | 5.330 | 5.360 | 5.049 | 2,541,436 |
| 2021-10-21 | 5.340 | 5.350 | 5.290 | 5.310 | 5.002 | 2,224,708 |
| 2021-10-20 | 5.390 | 5.390 | 5.320 | 5.340 | 5.030 | 1,652,345 |
| 2021-10-19 | 5.440 | 5.440 | 5.350 | 5.390 | 5.077 | 1,038,290 |
| 2021-10-18 | 5.450 | 5.450 | 5.320 | 5.380 | 5.068 | 1,301,890 |
| 2021-10-15 | 5.490 | 5.500 | 5.370 | 5.380 | 5.068 | 2,041,700 |
| 2021-10-14 | 5.490 | 5.530 | 5.450 | 5.490 | 5.171 | 1,606,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.