Fuan Pharmaceutical Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.930 | 3.950 | 3.900 | 3.920 | 3.712 | 9,282,563 |
| 2021-11-05 | 3.950 | 3.970 | 3.920 | 3.920 | 3.712 | 6,703,555 |
| 2021-11-04 | 3.940 | 3.980 | 3.920 | 3.970 | 3.760 | 6,528,525 |
| 2021-11-03 | 3.940 | 3.980 | 3.930 | 3.940 | 3.731 | 5,051,781 |
| 2021-11-02 | 3.980 | 4.010 | 3.880 | 3.910 | 3.703 | 7,231,763 |
| 2021-11-01 | 3.950 | 4.020 | 3.950 | 3.990 | 3.779 | 6,052,918 |
| 2021-10-29 | 3.890 | 3.980 | 3.890 | 3.950 | 3.741 | 7,990,598 |
| 2021-10-28 | 3.910 | 3.930 | 3.850 | 3.880 | 3.674 | 7,149,685 |
| 2021-10-27 | 4.000 | 4.010 | 3.900 | 3.930 | 3.722 | 10,002,298 |
| 2021-10-26 | 4.060 | 4.070 | 4.010 | 4.030 | 3.816 | 5,671,362 |
| 2021-10-25 | 4.040 | 4.080 | 4.000 | 4.070 | 3.854 | 6,197,006 |
| 2021-10-22 | 4.120 | 4.130 | 4.020 | 4.040 | 3.826 | 13,604,688 |
| 2021-10-21 | 4.140 | 4.170 | 4.110 | 4.130 | 3.911 | 8,539,700 |
| 2021-10-20 | 4.180 | 4.190 | 4.140 | 4.160 | 3.940 | 6,433,007 |
| 2021-10-19 | 4.190 | 4.200 | 4.160 | 4.190 | 3.968 | 6,403,200 |
| 2021-10-18 | 4.150 | 4.200 | 4.110 | 4.190 | 3.968 | 8,363,680 |
| 2021-10-15 | 4.280 | 4.300 | 4.180 | 4.200 | 3.977 | 14,472,800 |
| 2021-10-14 | 4.220 | 4.300 | 4.190 | 4.270 | 4.044 | 14,432,800 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0500 CNY |
| 2025-09-25 | 0.0200 CNY |
| 2025-05-28 | 0.0500 CNY |
| 2024-06-04 | 0.0500 CNY |
| 2023-05-12 | 0.0500 CNY |
| 2021-05-14 | 0.0500 CNY |
| 2020-05-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.