Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.830	12.110	11.830	11.900	11.900	10,592,600
2026-01-14	11.660	11.910	11.600	11.830	11.830	13,186,450
2026-01-13	11.670	11.950	11.600	11.660	11.660	15,066,150
2026-01-12	11.470	11.680	11.450	11.650	11.650	17,314,774
2026-01-09	11.880	11.900	11.690	11.890	11.890	9,337,100
2026-01-08	11.750	11.940	11.710	11.880	11.880	6,122,300
2026-01-07	11.680	12.040	11.640	11.780	11.780	10,434,900
2026-01-06	11.700	11.750	11.630	11.700	11.700	6,821,800
2026-01-05	11.240	11.750	11.230	11.690	11.690	16,201,274
2025-12-31	11.280	11.330	11.210	11.240	11.240	3,343,474
2025-12-30	11.110	11.300	11.080	11.290	11.290	4,797,790
2025-12-29	11.320	11.340	11.100	11.110	11.110	6,939,000
2025-12-26	11.450	11.480	11.290	11.320	11.320	6,042,100
2025-12-25	11.420	11.490	11.390	11.480	11.480	3,732,900
2025-12-24	11.380	11.440	11.310	11.440	11.440	4,170,100
2025-12-23	11.490	11.530	11.320	11.370	11.370	4,432,800
2025-12-22	11.430	11.510	11.380	11.460	11.460	5,866,000
2025-12-19	11.240	11.440	11.180	11.430	11.430	5,826,500
2025-12-18	11.030	11.200	11.010	11.180	11.180	4,593,700
2025-12-17	11.000	11.130	10.940	11.110	11.110	4,779,800
2025-12-16	11.260	11.300	10.980	11.030	11.030	7,599,500
2025-12-15	11.650	11.670	11.300	11.320	11.320	8,085,200
2025-12-12	11.300	11.550	11.110	11.440	11.440	11,222,700
2025-12-11	11.480	11.480	11.240	11.250	11.250	7,902,800
2025-12-10	11.410	11.490	11.300	11.490	11.490	5,668,421
2025-12-09	11.620	11.690	11.430	11.430	11.430	7,466,951
2025-12-08	11.560	11.960	11.550	11.650	11.650	11,865,979
2025-12-05	11.440	11.490	11.330	11.480	11.480	6,205,980
2025-12-04	11.380	11.470	11.250	11.440	11.440	6,198,179
2025-12-03	11.240	11.470	11.210	11.380	11.380	9,198,700
2025-12-02	11.480	11.480	11.220	11.240	11.240	8,320,300
2025-12-01	11.410	11.500	11.410	11.460	11.460	6,808,500
2025-11-28	11.420	11.480	11.310	11.450	11.450	6,766,100
2025-11-27	11.410	11.530	11.280	11.480	11.480	7,633,700
2025-11-26	11.560	11.750	11.410	11.440	11.440	13,110,000
2025-11-25	11.450	11.650	11.440	11.540	11.540	10,015,200
2025-11-24	11.480	11.610	11.240	11.340	11.340	10,493,300
2025-11-21	11.800	11.920	11.450	11.450	11.450	11,315,700
2025-11-20	11.980	12.060	11.830	11.880	11.880	8,308,600
2025-11-19	12.390	12.440	11.880	11.980	11.980	14,356,100
2025-11-18	12.440	12.670	12.320	12.370	12.370	12,276,300
2025-11-17	13.010	13.080	12.500	12.520	12.520	23,280,800
2025-11-14	12.310	13.500	12.300	13.010	13.010	37,295,938
2025-11-13	12.480	12.480	12.220	12.400	12.400	11,178,400
2025-11-12	12.340	12.590	12.300	12.350	12.350	14,958,600
2025-11-11	11.990	12.280	11.910	12.240	12.240	10,900,900
2025-11-10	11.950	12.070	11.890	12.000	12.000	6,689,300
2025-11-07	11.850	12.130	11.760	11.980	11.980	14,343,100
2025-11-06	11.750	11.820	11.670	11.790	11.790	6,325,500
2025-11-05	11.700	11.810	11.680	11.770	11.770	6,127,700
2025-11-04	12.080	12.080	11.700	11.800	11.800	10,532,400
2025-11-03	12.420	12.430	12.020	12.090	12.090	13,248,150
2025-10-31	12.170	12.430	12.160	12.290	12.290	11,572,750
2025-10-30	12.550	12.580	12.160	12.180	12.180	11,130,000
2025-10-29	12.600	12.770	12.320	12.600	12.600	11,156,600
2025-10-28	12.290	12.740	12.230	12.580	12.580	20,974,800
2025-10-27	12.120	12.360	12.030	12.290	12.290	13,930,100
2025-10-24	12.400	12.430	11.890	12.130	12.130	19,707,700
2025-10-23	11.970	12.270	11.910	12.220	12.220	15,989,600
2025-10-22	12.310	12.440	11.870	12.020	12.020	19,868,000

← NewerPage 4 of 5 · 242 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.