Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.660	12.850	12.400	12.600	12.600	8,075,200
2024-10-23	13.180	13.250	12.590	12.630	12.630	12,387,300
2024-10-22	12.950	13.580	12.830	13.240	13.240	15,018,250
2024-10-21	12.500	13.120	12.350	12.950	12.950	10,595,770
2024-10-18	12.620	12.860	12.400	12.610	12.610	9,764,900
2024-10-17	12.640	12.860	12.500	12.620	12.620	5,523,500
2024-10-16	12.380	12.850	12.280	12.650	12.650	5,236,288
2024-10-15	12.410	12.830	12.350	12.490	12.490	5,610,470
2024-10-14	12.600	12.700	12.020	12.600	12.600	8,569,600
2024-10-11	12.500	13.110	12.320	12.520	12.520	13,585,900
2024-10-10	11.950	12.920	11.950	12.610	12.610	12,324,563
2024-10-09	12.600	12.870	11.900	12.070	12.070	14,092,121
2024-10-08	13.210	13.220	12.210	12.700	12.700	17,435,814
2024-09-30	11.500	12.020	11.500	12.020	12.020	17,380,240
2024-09-27	10.620	10.970	10.500	10.930	10.930	6,513,806
2024-09-26	10.320	10.570	10.100	10.570	10.570	6,016,749
2024-09-25	10.180	10.600	10.130	10.340	10.340	7,117,706
2024-09-24	9.820	10.160	9.770	10.130	10.130	5,750,500
2024-09-23	9.840	10.020	9.790	9.870	9.870	4,208,900
2024-09-20	10.190	10.200	9.620	9.830	9.830	8,937,173
2024-09-19	9.980	10.240	9.790	10.180	10.180	5,627,700
2024-09-18	9.960	9.990	9.630	9.880	9.880	4,577,000
2024-09-13	10.120	10.200	9.920	9.930	9.930	5,211,350
2024-09-12	10.790	10.880	10.130	10.170	10.170	8,448,206
2024-09-11	10.660	10.910	10.380	10.800	10.800	7,504,420
2024-09-10	11.470	11.570	10.690	10.750	10.750	9,474,100
2024-09-09	11.570	11.690	11.400	11.470	11.470	2,831,300
2024-09-06	12.000	12.010	11.450	11.520	11.520	4,582,363
2024-09-05	11.750	12.000	11.720	11.950	11.950	3,260,106
2024-09-04	11.850	12.070	11.710	11.770	11.770	4,247,000
2024-09-03	11.750	12.170	11.750	11.900	11.900	5,519,107
2024-09-02	11.500	12.000	11.350	11.930	11.930	11,754,510
2024-08-30	11.660	11.870	11.400	11.430	11.430	9,047,502
2024-08-29	11.210	11.750	11.130	11.660	11.660	10,315,308
2024-08-28	11.180	11.290	10.930	10.990	10.990	3,903,100
2024-08-27	10.950	11.310	10.950	11.250	11.250	4,035,900
2024-08-26	10.820	11.080	10.810	11.080	11.080	2,468,100
2024-08-23	10.870	11.050	10.800	10.840	10.840	2,270,500
2024-08-22	10.920	11.110	10.890	10.990	10.990	2,153,900
2024-08-21	10.900	11.020	10.800	10.980	10.980	2,034,300
2024-08-20	11.000	11.000	10.770	10.940	10.940	3,078,400
2024-08-19	11.390	11.460	10.900	10.960	10.960	5,208,000
2024-08-16	11.190	11.400	11.050	11.380	11.380	2,934,800
2024-08-15	11.110	11.300	11.110	11.190	11.190	2,110,000
2024-08-14	11.410	11.410	11.110	11.170	11.170	2,266,800
2024-08-13	11.340	11.410	11.180	11.400	11.400	3,630,264
2024-08-12	11.000	11.500	10.920	11.340	11.340	6,308,417
2024-08-09	11.280	11.350	11.010	11.030	11.030	3,370,900
2024-08-08	10.980	11.350	10.910	11.270	11.270	5,180,600
2024-08-07	11.160	11.180	10.920	11.040	11.040	2,293,502
2024-08-06	10.860	11.130	10.760	11.120	11.120	3,834,700
2024-08-05	10.800	11.180	10.760	10.820	10.820	4,729,900
2024-08-02	10.930	11.180	10.770	10.900	10.900	5,023,600
2024-08-01	10.720	11.040	10.720	11.030	11.030	4,688,800
2024-07-31	10.510	11.160	10.350	10.810	10.810	6,942,067
2024-07-30	10.620	10.680	10.440	10.500	10.500	2,511,341
2024-07-29	11.010	11.010	10.570	10.680	10.680	4,686,824
2024-07-26	11.160	11.170	10.910	11.010	11.010	2,779,800
2024-07-25	11.220	11.220	11.020	11.080	11.080	2,078,800
2024-07-24	11.100	11.340	11.010	11.250	11.250	3,962,238

← NewerPage 9 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.