Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.920	10.270	9.910	10.240	10.240	16,009,000
2025-04-21	9.950	10.280	9.840	9.980	9.980	13,403,700
2025-04-18	9.870	10.110	9.780	9.950	9.950	9,794,000
2025-04-17	9.730	9.900	9.650	9.820	9.820	6,746,400
2025-04-16	9.960	10.110	9.660	9.780	9.780	10,836,100
2025-04-15	9.750	10.030	9.610	10.000	10.000	15,787,920
2025-04-14	9.530	9.940	9.530	9.750	9.750	12,183,986
2025-04-11	9.570	9.720	9.420	9.520	9.520	10,601,020
2025-04-10	9.450	9.730	9.410	9.690	9.690	15,876,205
2025-04-09	9.080	9.360	8.470	9.330	9.330	17,045,900
2025-04-08	9.180	9.360	9.030	9.240	9.240	16,070,020
2025-04-07	9.780	9.880	9.170	9.170	9.170	19,817,900
2025-04-03	10.060	10.290	10.040	10.190	10.190	11,264,772
2025-04-02	10.030	10.310	9.950	10.110	10.110	13,448,400
2025-04-01	9.660	10.140	9.660	10.050	10.050	20,459,620
2025-03-31	9.900	9.970	9.580	9.620	9.620	16,219,000
2025-03-28	10.010	10.300	9.970	9.990	9.990	14,834,271
2025-03-27	9.930	10.120	9.860	10.010	10.010	14,433,190
2025-03-26	9.910	10.000	9.820	9.930	9.930	10,407,385
2025-03-25	9.750	10.000	9.700	9.910	9.910	16,644,491
2025-03-24	10.050	10.180	9.610	9.790	9.790	28,697,783
2025-03-21	11.030	11.410	10.050	10.180	10.180	42,369,610
2025-03-20	9.990	10.550	9.990	10.400	10.400	29,592,459
2025-03-19	10.010	10.090	9.940	9.970	9.970	9,429,678
2025-03-18	10.090	10.320	10.030	10.040	10.040	16,405,265
2025-03-17	9.840	10.350	9.810	10.080	10.080	25,751,495
2025-03-14	9.600	9.740	9.520	9.740	9.740	17,517,314
2025-03-13	9.520	9.640	9.420	9.540	9.540	11,428,390
2025-03-12	9.600	9.620	9.480	9.510	9.510	10,920,027
2025-03-11	9.570	9.740	9.450	9.600	9.600	12,578,601
2025-03-10	9.420	9.640	9.410	9.600	9.600	20,498,055
2025-03-07	9.190	9.440	9.180	9.360	9.360	13,764,597
2025-03-06	9.260	9.280	9.160	9.230	9.230	11,658,443
2025-03-05	9.380	9.390	9.180	9.250	9.250	10,608,225
2025-03-04	9.520	9.520	9.380	9.470	9.470	13,779,913
2025-03-03	9.140	9.640	9.140	9.510	9.510	25,711,117
2025-02-28	9.340	9.370	9.100	9.120	9.120	11,990,431
2025-02-27	9.220	9.480	9.150	9.370	9.370	17,048,000
2025-02-26	9.080	9.230	9.070	9.220	9.220	12,280,600
2025-02-25	9.150	9.170	9.060	9.070	9.070	10,204,300
2025-02-24	9.110	9.270	9.010	9.190	9.190	12,580,940
2025-02-21	9.200	9.250	9.090	9.100	9.100	13,598,400
2025-02-20	9.170	9.280	9.110	9.210	9.210	8,328,700
2025-02-19	9.180	9.210	9.100	9.170	9.170	8,840,800
2025-02-18	9.340	9.350	9.170	9.180	9.180	9,590,300
2025-02-17	9.420	9.450	9.260	9.340	9.340	10,311,365
2025-02-14	9.360	9.530	9.320	9.350	9.350	13,463,365
2025-02-13	9.460	9.530	9.320	9.340	9.340	12,988,865
2025-02-12	9.550	9.560	9.430	9.500	9.500	9,153,400
2025-02-11	9.700	9.710	9.460	9.540	9.540	7,581,779
2025-02-10	9.470	9.720	9.460	9.690	9.690	9,474,339
2025-02-07	9.420	9.520	9.350	9.470	9.470	10,974,099
2025-02-06	9.500	9.510	9.230	9.440	9.440	11,013,000
2025-02-05	9.560	9.650	9.450	9.510	9.510	5,529,200
2025-01-27	9.450	9.670	9.450	9.530	9.530	6,692,300
2025-01-24	9.650	9.700	9.430	9.460	9.460	9,092,865
2025-01-23	9.810	9.880	9.660	9.680	9.680	7,288,300
2025-01-22	9.610	9.810	9.610	9.720	9.720	7,044,800
2025-01-21	9.820	9.830	9.500	9.680	9.680	7,061,016
2025-01-20	9.590	9.830	9.580	9.790	9.790	8,388,000

← NewerPage 7 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.