Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.350	12.450	12.230	12.400	12.400	13,623,880
2025-10-20	12.320	12.420	12.110	12.300	12.300	12,753,100
2025-10-17	12.310	12.580	12.130	12.190	12.190	19,637,400
2025-10-16	12.330	12.630	12.170	12.380	12.380	28,717,600
2025-10-15	12.100	12.500	12.100	12.290	12.290	21,094,500
2025-10-14	11.880	12.380	11.840	11.990	11.990	26,370,600
2025-10-13	11.500	11.920	11.420	11.890	11.890	12,734,274
2025-10-10	11.850	12.150	11.790	11.890	11.890	18,921,300
2025-10-09	11.960	11.960	11.650	11.840	11.840	14,530,374
2025-09-30	11.910	12.110	11.900	11.970	11.970	15,316,000
2025-09-29	12.030	12.090	11.790	11.970	11.970	18,638,900
2025-09-26	11.770	12.080	11.600	12.080	12.080	27,464,202
2025-09-25	11.810	11.880	11.680	11.830	11.830	22,095,500
2025-09-24	11.460	11.990	11.420	11.830	11.830	44,301,675
2025-09-23	10.950	11.780	10.900	11.460	11.460	31,722,800
2025-09-22	10.870	11.220	10.870	11.020	11.020	18,612,677
2025-09-19	11.060	11.080	10.720	10.780	10.780	13,598,500
2025-09-18	11.130	11.420	10.960	11.030	11.030	19,000,187
2025-09-17	11.460	11.650	11.240	11.280	11.280	15,862,175
2025-09-16	11.150	11.370	11.100	11.340	11.340	11,239,000
2025-09-15	11.220	11.240	11.110	11.170	11.170	7,040,200
2025-09-12	11.280	11.320	11.100	11.220	11.220	13,355,200
2025-09-11	11.230	11.250	10.990	11.240	11.240	13,442,763
2025-09-10	11.240	11.310	11.130	11.230	11.230	7,627,300
2025-09-09	11.410	11.450	11.190	11.230	11.230	12,495,400
2025-09-08	11.230	11.510	11.230	11.440	11.440	13,482,600
2025-09-05	11.160	11.330	10.990	11.310	11.310	14,161,300
2025-09-04	11.430	11.450	10.970	11.120	11.120	20,212,100
2025-09-03	11.550	11.660	11.310	11.370	11.370	13,321,500
2025-09-02	11.860	11.930	11.480	11.550	11.550	22,799,500
2025-09-01	11.610	11.920	11.530	11.860	11.860	21,564,374
2025-08-29	11.830	11.940	11.600	11.620	11.620	22,149,400
2025-08-28	11.670	11.830	11.260	11.740	11.740	29,495,760
2025-08-27	12.200	12.200	11.700	11.710	11.710	33,236,100
2025-08-26	12.630	12.680	12.140	12.180	12.180	39,021,300
2025-08-25	12.310	12.980	12.010	12.630	12.630	63,753,400
2025-08-22	12.750	12.750	12.070	12.160	12.160	55,748,010
2025-08-21	12.300	13.100	12.150	12.670	12.670	89,533,709
2025-08-20	12.660	12.660	11.620	12.660	12.660	112,366,552
2025-08-19	11.520	11.740	11.430	11.510	11.510	20,421,000
2025-08-18	11.280	11.770	11.240	11.510	11.510	30,120,600
2025-08-15	11.030	11.270	11.010	11.270	11.270	16,497,000
2025-08-14	11.300	11.420	11.000	11.050	11.050	18,628,400
2025-08-13	11.400	11.420	11.150	11.250	11.250	17,239,300
2025-08-12	11.340	11.680	11.150	11.350	11.350	23,433,300
2025-08-11	11.160	11.570	11.050	11.360	11.360	32,075,200
2025-08-08	10.610	11.070	10.570	10.960	10.960	26,448,911
2025-08-07	11.030	11.100	10.720	10.730	10.730	24,784,700
2025-08-06	11.350	11.450	10.990	11.030	11.030	24,640,900
2025-08-05	11.500	11.680	11.250	11.350	11.350	23,173,000
2025-08-04	11.520	11.720	11.120	11.550	11.550	28,623,837
2025-08-01	11.320	11.720	11.260	11.570	11.570	34,693,040
2025-07-31	11.330	11.550	11.270	11.370	11.370	25,958,400
2025-07-30	11.310	11.560	11.200	11.340	11.340	33,064,950
2025-07-29	10.900	11.520	10.710	11.380	11.380	42,221,000
2025-07-28	10.850	11.050	10.760	10.820	10.820	14,052,100
2025-07-25	10.820	11.040	10.770	10.850	10.850	16,898,125
2025-07-24	10.730	10.920	10.680	10.810	10.810	14,558,000
2025-07-23	10.760	10.890	10.700	10.750	10.750	16,518,372
2025-07-22	10.920	11.070	10.780	10.820	10.820	23,839,200

← NewerPage 5 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.