Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.370	10.380	10.240	10.340	10.340	6,287,900
2026-04-17	10.730	10.730	10.300	10.350	10.350	16,490,000
2026-04-16	10.900	10.900	10.680	10.740	10.740	8,757,400
2026-04-15	10.690	10.950	10.650	10.910	10.910	12,458,400
2026-04-14	10.630	10.630	10.440	10.610	10.610	6,866,800
2026-04-13	10.750	10.780	10.440	10.570	10.570	10,306,100
2026-04-10	10.830	10.960	10.720	10.820	10.820	8,128,400
2026-04-09	10.970	11.100	10.760	10.820	10.820	9,843,600
2026-04-08	11.080	11.150	10.960	11.020	11.020	12,805,400
2026-04-07	10.850	11.100	10.760	10.920	10.920	7,886,500
2026-04-03	11.200	11.330	10.830	10.850	10.850	9,183,900
2026-04-02	11.180	11.330	11.130	11.300	11.300	9,026,200
2026-04-01	10.860	11.240	10.860	11.210	11.210	10,071,000
2026-03-31	10.930	11.080	10.660	10.810	10.810	9,580,300
2026-03-30	10.950	11.220	10.890	10.970	10.970	10,462,400
2026-03-27	10.820	11.120	10.720	11.090	11.090	9,408,200
2026-03-26	10.710	10.960	10.690	10.810	10.810	6,703,500
2026-03-25	10.710	10.840	10.670	10.750	10.750	5,973,600
2026-03-24	10.600	10.730	10.460	10.700	10.700	8,056,700
2026-03-23	11.070	11.070	10.280	10.380	10.380	14,992,200
2026-03-20	11.530	11.610	11.190	11.200	11.200	7,629,400
2026-03-19	11.810	11.890	11.350	11.450	11.450	8,012,000
2026-03-18	11.840	11.900	11.680	11.890	11.890	4,589,680
2026-03-17	12.060	12.110	11.840	11.840	11.840	5,908,600
2026-03-16	11.920	12.130	11.870	12.060	12.060	6,402,300
2026-03-13	11.910	12.050	11.880	11.910	11.910	5,049,300
2026-03-12	12.050	12.160	11.900	11.950	11.950	4,890,700
2026-03-11	12.210	12.210	11.880	12.050	12.050	5,557,900
2026-03-10	12.100	12.230	12.030	12.170	12.170	4,540,700
2026-03-09	12.000	12.090	11.840	12.010	12.010	4,816,600
2026-03-06	11.800	12.140	11.790	12.110	12.110	5,905,100
2026-03-05	11.900	11.970	11.740	11.790	11.790	5,082,800
2026-03-04	11.850	11.970	11.610	11.720	11.720	6,535,084
2026-03-03	12.190	12.250	11.880	11.890	11.890	8,156,684
2026-03-02	12.310	12.450	12.050	12.070	12.070	9,104,099
2026-02-27	12.400	12.500	12.350	12.390	12.390	4,641,114
2026-02-26	12.550	12.610	12.350	12.390	12.390	5,868,386
2026-02-25	12.600	12.630	12.460	12.540	12.540	5,969,900
2026-02-24	12.520	12.640	12.440	12.600	12.600	6,353,700
2026-02-13	12.450	12.680	12.380	12.400	12.400	6,839,000
2026-02-12	12.380	12.600	12.210	12.480	12.480	6,959,700
2026-02-11	12.510	12.620	12.350	12.380	12.380	6,135,499
2026-02-10	12.680	12.680	12.430	12.430	12.430	8,435,600
2026-02-09	12.520	12.680	12.280	12.680	12.680	18,317,500
2026-02-06	12.690	12.880	12.360	12.470	12.470	26,099,300
2026-02-05	11.820	12.570	11.820	12.260	12.260	22,582,100
2026-02-04	11.750	11.870	11.670	11.870	11.870	4,428,000
2026-02-03	11.750	11.770	11.570	11.750	11.750	4,812,900
2026-02-02	11.780	11.880	11.620	11.630	11.630	5,569,900
2026-01-30	11.880	12.020	11.700	11.800	11.800	5,671,600
2026-01-29	11.860	11.960	11.600	11.820	11.820	8,812,000
2026-01-28	12.190	12.190	11.880	11.930	11.930	9,971,200
2026-01-27	12.520	12.520	12.050	12.220	12.220	10,183,900
2026-01-26	12.440	12.670	12.350	12.500	12.500	9,833,900
2026-01-23	12.340	12.450	12.250	12.400	12.400	6,301,600
2026-01-22	12.300	12.450	12.250	12.280	12.280	5,946,200
2026-01-21	12.300	12.300	12.170	12.280	12.280	6,414,000
2026-01-20	12.140	12.350	12.100	12.250	12.250	12,172,000
2026-01-19	11.640	12.240	11.620	12.140	12.140	18,420,610
2026-01-16	11.830	11.870	11.580	11.610	11.610	7,667,500

← NewerPage 3 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.