Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.880 | 5.880 | 5.560 | 5.570 | 5.316 | 28,675,570 |
| 2025-04-25 | 6.110 | 6.250 | 6.070 | 6.180 | 5.899 | 9,042,420 |
| 2025-04-24 | 6.090 | 6.160 | 6.020 | 6.110 | 5.832 | 6,993,750 |
| 2025-04-23 | 6.170 | 6.170 | 6.060 | 6.060 | 5.784 | 6,681,560 |
| 2025-04-22 | 5.950 | 6.120 | 5.920 | 6.110 | 5.832 | 7,910,770 |
| 2025-04-21 | 5.880 | 6.010 | 5.820 | 5.930 | 5.660 | 6,010,163 |
| 2025-04-18 | 5.870 | 5.990 | 5.820 | 5.890 | 5.622 | 5,557,592 |
| 2025-04-17 | 5.780 | 5.940 | 5.750 | 5.870 | 5.603 | 6,445,806 |
| 2025-04-16 | 5.890 | 5.890 | 5.690 | 5.800 | 5.536 | 6,751,340 |
| 2025-04-15 | 5.880 | 5.940 | 5.800 | 5.900 | 5.631 | 5,586,400 |
| 2025-04-14 | 5.780 | 5.920 | 5.770 | 5.860 | 5.593 | 7,383,921 |
| 2025-04-11 | 5.720 | 5.820 | 5.700 | 5.730 | 5.469 | 8,079,540 |
| 2025-04-10 | 5.700 | 5.850 | 5.700 | 5.780 | 5.517 | 12,348,100 |
| 2025-04-09 | 5.550 | 5.670 | 5.210 | 5.640 | 5.383 | 13,616,426 |
| 2025-04-08 | 5.710 | 5.800 | 5.530 | 5.640 | 5.383 | 13,916,983 |
| 2025-04-07 | 6.080 | 6.250 | 5.720 | 5.720 | 5.460 | 14,245,030 |
| 2025-04-03 | 6.270 | 6.400 | 6.260 | 6.360 | 6.071 | 7,639,900 |
| 2025-04-02 | 6.300 | 6.390 | 6.250 | 6.330 | 6.042 | 9,950,940 |
| 2025-04-01 | 6.110 | 6.370 | 6.110 | 6.300 | 6.013 | 13,825,700 |
| 2025-03-31 | 6.210 | 6.290 | 6.030 | 6.100 | 5.822 | 10,152,340 |
| 2025-03-28 | 6.360 | 6.420 | 6.250 | 6.280 | 5.994 | 11,088,142 |
| 2025-03-27 | 6.300 | 6.350 | 6.180 | 6.340 | 6.051 | 9,054,286 |
| 2025-03-26 | 6.250 | 6.320 | 6.210 | 6.300 | 6.013 | 9,337,306 |
| 2025-03-25 | 6.300 | 6.320 | 6.160 | 6.240 | 5.956 | 12,096,760 |
| 2025-03-24 | 6.290 | 6.430 | 6.190 | 6.310 | 6.023 | 20,704,748 |
| 2025-03-21 | 6.460 | 6.510 | 6.290 | 6.310 | 6.023 | 22,586,615 |
| 2025-03-20 | 6.280 | 6.300 | 6.230 | 6.280 | 5.994 | 4,988,561 |
| 2025-03-19 | 6.240 | 6.290 | 6.220 | 6.270 | 5.985 | 4,978,095 |
| 2025-03-18 | 6.280 | 6.290 | 6.230 | 6.260 | 5.975 | 4,828,760 |
| 2025-03-17 | 6.250 | 6.320 | 6.230 | 6.260 | 5.975 | 7,415,287 |
| 2025-03-14 | 6.090 | 6.260 | 6.090 | 6.250 | 5.966 | 13,549,031 |
| 2025-03-13 | 6.070 | 6.110 | 6.020 | 6.100 | 5.822 | 6,447,178 |
| 2025-03-12 | 6.130 | 6.140 | 6.060 | 6.070 | 5.794 | 7,092,590 |
| 2025-03-11 | 6.090 | 6.120 | 6.030 | 6.120 | 5.841 | 4,403,753 |
| 2025-03-10 | 6.140 | 6.160 | 6.090 | 6.120 | 5.841 | 5,100,280 |
| 2025-03-07 | 6.100 | 6.180 | 6.080 | 6.090 | 5.813 | 6,547,500 |
| 2025-03-06 | 6.050 | 6.120 | 6.030 | 6.120 | 5.841 | 7,811,240 |
| 2025-03-05 | 6.120 | 6.120 | 5.940 | 6.020 | 5.746 | 6,191,883 |
| 2025-03-04 | 6.040 | 6.090 | 5.960 | 6.090 | 5.813 | 3,736,558 |
| 2025-03-03 | 5.990 | 6.100 | 5.970 | 6.030 | 5.756 | 6,359,600 |
| 2025-02-28 | 6.080 | 6.130 | 5.930 | 5.940 | 5.670 | 6,685,833 |
| 2025-02-27 | 6.110 | 6.150 | 6.020 | 6.100 | 5.822 | 5,385,562 |
| 2025-02-26 | 6.110 | 6.140 | 6.090 | 6.130 | 5.851 | 4,224,151 |
| 2025-02-25 | 6.130 | 6.160 | 6.050 | 6.090 | 5.813 | 5,130,358 |
| 2025-02-24 | 6.170 | 6.180 | 6.080 | 6.150 | 5.870 | 7,600,300 |
| 2025-02-21 | 6.080 | 6.150 | 6.000 | 6.140 | 5.861 | 10,222,628 |
| 2025-02-20 | 6.030 | 6.150 | 6.030 | 6.070 | 5.794 | 4,998,920 |
| 2025-02-19 | 5.960 | 6.040 | 5.930 | 6.030 | 5.756 | 4,822,490 |
| 2025-02-18 | 6.120 | 6.160 | 5.940 | 5.960 | 5.689 | 6,483,822 |
| 2025-02-17 | 6.080 | 6.180 | 6.060 | 6.150 | 5.870 | 7,048,111 |
| 2025-02-14 | 6.030 | 6.120 | 6.030 | 6.080 | 5.803 | 4,998,710 |
| 2025-02-13 | 6.110 | 6.140 | 6.030 | 6.040 | 5.765 | 4,215,300 |
| 2025-02-12 | 6.150 | 6.190 | 6.070 | 6.110 | 5.832 | 5,079,703 |
| 2025-02-11 | 6.160 | 6.170 | 6.060 | 6.120 | 5.841 | 4,596,200 |
| 2025-02-10 | 6.070 | 6.150 | 6.050 | 6.140 | 5.861 | 6,019,349 |
| 2025-02-07 | 5.990 | 6.080 | 5.980 | 6.060 | 5.784 | 6,400,150 |
| 2025-02-06 | 5.940 | 5.980 | 5.890 | 5.980 | 5.708 | 4,827,518 |
| 2025-02-05 | 5.960 | 6.000 | 5.890 | 5.940 | 5.670 | 4,123,658 |
| 2025-01-27 | 5.890 | 6.020 | 5.890 | 5.920 | 5.651 | 5,199,700 |
| 2025-01-24 | 5.860 | 5.940 | 5.810 | 5.880 | 5.612 | 5,038,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.3000 CNY |
| 2023-06-20 | 0.3000 CNY |
| 2020-06-24 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.