Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.700	11.030	10.630	10.940	10.940	23,142,800
2025-07-18	10.610	10.830	10.390	10.740	10.740	23,563,720
2025-07-17	10.550	10.670	10.500	10.630	10.630	19,386,150
2025-07-16	10.130	10.680	10.120	10.570	10.570	29,078,000
2025-07-15	10.360	10.360	10.020	10.140	10.140	19,314,000
2025-07-14	10.270	10.450	10.240	10.380	10.380	11,691,200
2025-07-11	10.270	10.450	10.200	10.290	10.290	12,352,800
2025-07-10	10.180	10.320	10.130	10.270	10.270	10,297,000
2025-07-09	10.320	10.320	10.130	10.150	10.150	12,276,200
2025-07-08	10.240	10.460	10.240	10.300	10.300	15,719,800
2025-07-07	10.380	10.530	10.230	10.270	10.270	20,580,100
2025-07-04	10.150	10.440	10.100	10.330	10.330	24,725,800
2025-07-03	10.040	10.180	9.990	10.170	10.170	14,884,100
2025-07-02	9.930	10.240	9.910	10.030	10.030	22,398,100
2025-07-01	9.800	9.980	9.790	9.950	9.950	16,555,500
2025-06-30	9.800	9.830	9.750	9.820	9.820	8,692,868
2025-06-27	9.730	9.840	9.730	9.790	9.790	7,249,600
2025-06-26	9.880	9.880	9.730	9.760	9.760	11,940,800
2025-06-25	9.910	9.930	9.750	9.900	9.900	12,555,600
2025-06-24	9.800	9.950	9.800	9.910	9.910	10,385,600
2025-06-23	9.680	9.800	9.600	9.790	9.790	9,347,900
2025-06-20	9.840	9.930	9.710	9.720	9.720	8,889,900
2025-06-19	10.140	10.170	9.790	9.850	9.850	14,734,100
2025-06-18	10.450	10.580	10.070	10.080	10.080	22,695,000
2025-06-17	10.610	10.940	10.500	10.590	10.590	23,818,000
2025-06-16	10.720	10.950	10.480	10.550	10.550	16,698,200
2025-06-13	10.990	11.070	10.570	10.670	10.670	26,959,900
2025-06-12	10.700	11.260	10.700	11.120	11.120	35,576,200
2025-06-11	10.920	10.990	10.710	10.740	10.740	18,042,500
2025-06-10	11.100	11.200	10.630	10.750	10.750	33,684,000
2025-06-09	10.370	11.310	10.370	10.950	10.950	43,587,915
2025-06-06	10.550	10.650	10.340	10.480	10.480	12,452,999
2025-06-05	10.790	10.840	10.500	10.610	10.610	21,930,700
2025-06-04	10.800	10.950	10.650	10.790	10.790	28,110,800
2025-06-03	10.490	11.100	10.400	10.780	10.780	44,912,800
2025-05-30	9.880	10.600	9.870	10.530	10.530	42,848,499
2025-05-29	9.690	9.920	9.610	9.920	9.920	12,118,300
2025-05-28	9.680	9.720	9.640	9.670	9.670	5,284,726
2025-05-27	9.700	9.850	9.620	9.710	9.710	10,313,200
2025-05-26	9.990	10.000	9.620	9.690	9.690	14,659,600
2025-05-23	9.970	10.100	9.890	9.910	9.910	18,704,006
2025-05-22	9.950	9.950	9.730	9.840	9.840	8,930,206
2025-05-21	9.990	10.020	9.910	9.950	9.950	8,827,268
2025-05-20	9.730	9.990	9.720	9.990	9.990	20,863,093
2025-05-19	9.760	9.800	9.530	9.760	9.760	10,751,863
2025-05-16	9.850	9.870	9.750	9.760	9.760	8,475,800
2025-05-15	9.590	9.960	9.560	9.850	9.850	19,345,803
2025-05-14	9.600	9.640	9.480	9.610	9.610	8,130,168
2025-05-13	9.600	9.710	9.570	9.650	9.650	7,609,050
2025-05-12	9.610	9.640	9.510	9.570	9.570	8,287,600
2025-05-09	9.760	9.780	9.590	9.600	9.600	9,821,700
2025-05-08	9.750	9.780	9.700	9.750	9.750	8,673,600
2025-05-07	9.850	10.050	9.680	9.770	9.770	14,259,900
2025-05-06	9.770	9.880	9.720	9.810	9.810	13,195,400
2025-04-30	9.840	9.920	9.690	9.710	9.710	11,228,300
2025-04-29	9.920	10.050	9.550	9.840	9.840	14,893,968
2025-04-28	9.990	9.990	9.700	9.900	9.900	9,112,500
2025-04-25	10.020	10.150	9.950	9.990	9.990	10,343,000
2025-04-24	10.110	10.470	10.030	10.120	10.120	13,475,920
2025-04-23	10.240	10.250	10.040	10.100	10.100	9,876,900

← NewerPage 6 of 21 · 1,212 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.