Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.440	9.550	9.380	9.520	9.520	5,161,916
2025-01-16	9.410	9.580	9.390	9.470	9.470	5,440,000
2025-01-15	9.420	9.490	9.370	9.450	9.450	5,143,602
2025-01-14	9.290	9.500	9.280	9.490	9.490	7,467,800
2025-01-13	9.250	9.330	9.160	9.290	9.290	5,279,171
2025-01-10	9.430	9.430	9.210	9.250	9.250	6,848,500
2025-01-09	9.330	9.430	9.060	9.400	9.400	9,339,858
2025-01-08	9.460	9.700	9.260	9.350	9.350	19,437,523
2025-01-07	10.370	10.370	9.400	9.520	9.520	26,965,484
2025-01-06	10.450	10.640	10.260	10.440	10.440	8,295,535
2025-01-03	10.220	10.590	10.220	10.350	10.350	6,063,953
2025-01-02	10.420	10.540	10.230	10.260	10.260	5,086,453
2024-12-31	10.600	10.670	10.370	10.420	10.420	5,297,253
2024-12-30	10.700	10.750	10.570	10.620	10.620	3,506,953
2024-12-27	10.600	10.850	10.510	10.760	10.760	4,348,500
2024-12-26	10.540	10.590	10.470	10.560	10.560	2,646,800
2024-12-25	10.810	10.820	10.390	10.540	10.540	5,501,574
2024-12-24	10.700	10.820	10.630	10.750	10.750	3,621,199
2024-12-23	11.040	11.050	10.630	10.650	10.650	6,743,800
2024-12-20	10.820	11.090	10.810	11.060	11.060	4,318,300
2024-12-19	10.760	10.910	10.670	10.890	10.890	4,087,000
2024-12-18	10.800	10.930	10.730	10.820	10.820	4,746,600
2024-12-17	11.110	11.150	10.770	10.800	10.800	6,302,200
2024-12-16	11.210	11.340	11.100	11.160	11.160	4,188,900
2024-12-13	11.470	11.470	11.160	11.180	11.180	6,201,200
2024-12-12	11.280	11.530	11.230	11.490	11.490	8,680,803
2024-12-11	11.210	11.300	11.160	11.280	11.280	4,043,472
2024-12-10	11.450	11.500	11.150	11.190	11.190	5,230,512
2024-12-09	11.140	11.360	11.070	11.200	11.200	5,880,262
2024-12-06	11.090	11.230	10.970	11.190	11.190	5,586,422
2024-12-05	11.050	11.140	10.960	11.100	11.100	4,672,700
2024-12-04	11.300	11.300	11.010	11.050	11.050	5,394,656
2024-12-03	11.490	11.520	11.180	11.300	11.300	6,187,879
2024-12-02	11.440	11.550	11.280	11.500	11.500	7,644,662
2024-11-29	10.850	11.500	10.810	11.430	11.430	12,643,501
2024-11-28	11.050	11.050	10.710	10.850	10.850	7,761,532
2024-11-27	11.000	11.060	10.780	11.050	11.050	5,395,787
2024-11-26	10.930	11.180	10.900	11.000	11.000	6,048,800
2024-11-25	10.800	10.900	10.680	10.890	10.890	5,147,684
2024-11-22	11.340	11.370	10.780	10.780	10.780	8,436,706
2024-11-21	11.580	11.580	11.150	11.330	11.330	6,219,150
2024-11-20	11.290	11.590	11.230	11.510	11.510	5,956,755
2024-11-19	11.170	11.310	11.080	11.270	11.270	4,934,200
2024-11-18	11.420	11.530	11.050	11.120	11.120	6,438,084
2024-11-15	11.680	11.830	11.430	11.440	11.440	5,831,100
2024-11-14	11.980	12.000	11.610	11.640	11.640	6,912,200
2024-11-13	12.190	12.320	11.660	11.990	11.990	11,244,587
2024-11-12	12.280	12.580	12.170	12.200	12.200	14,599,734
2024-11-11	12.360	12.500	12.130	12.280	12.280	14,673,150
2024-11-08	12.550	12.630	12.100	12.350	12.350	9,762,831
2024-11-07	12.130	12.500	12.020	12.450	12.450	12,025,490
2024-11-06	12.300	12.430	12.070	12.130	12.130	9,353,700
2024-11-05	12.350	12.420	12.160	12.300	12.300	11,717,900
2024-11-04	12.150	12.520	12.080	12.350	12.350	6,732,250
2024-11-01	12.150	12.380	11.880	12.060	12.060	8,003,329
2024-10-31	12.190	12.270	12.080	12.090	12.090	5,140,885
2024-10-30	12.510	12.630	12.070	12.250	12.250	8,254,251
2024-10-29	13.350	13.450	12.500	12.530	12.530	13,576,600
2024-10-28	12.590	13.130	12.530	13.110	13.110	10,082,900
2024-10-25	12.600	12.690	12.450	12.530	12.530	6,501,700

← NewerPage 8 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.