Hunan Fangsheng Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.890	5.950	5.810	5.860	5.520	6,814,000
2022-02-09	5.810	5.970	5.760	5.910	5.567	8,920,600
2022-02-08	5.670	5.830	5.610	5.810	5.473	7,063,330
2022-02-07	5.690	5.790	5.580	5.650	5.322	7,454,600
2022-01-28	5.600	5.730	5.470	5.640	5.312	6,890,400
2022-01-27	5.750	5.760	5.530	5.550	5.228	6,074,700
2022-01-26	5.750	5.840	5.610	5.690	5.360	6,335,400
2022-01-25	6.050	6.110	5.700	5.730	5.397	9,282,900
2022-01-24	6.240	6.320	6.000	6.050	5.699	9,401,200
2022-01-21	6.300	6.400	6.130	6.270	5.906	12,014,100
2022-01-20	6.590	6.740	6.300	6.350	5.981	15,190,200
2022-01-19	6.580	6.740	6.530	6.650	6.264	11,863,450
2022-01-18	6.890	6.940	6.530	6.550	6.170	21,973,100
2022-01-17	7.170	7.180	6.820	6.950	6.546	27,619,408
2022-01-14	6.700	7.200	6.700	7.060	6.650	31,062,542
2022-01-13	6.930	7.320	6.820	7.000	6.594	28,351,042
2022-01-12	6.940	7.120	6.720	6.920	6.518	23,763,000
2022-01-11	6.700	7.070	6.660	6.930	6.528	26,572,020
2022-01-10	6.580	6.770	6.580	6.660	6.273	13,371,718
2022-01-07	6.930	7.200	6.610	6.630	6.245	20,227,200
2022-01-06	6.470	6.940	6.460	6.880	6.480	24,338,200
2022-01-05	6.790	6.800	6.480	6.520	6.141	28,022,065
2022-01-04	6.990	7.270	6.770	6.860	6.462	39,131,671
2021-12-31	6.630	6.980	6.610	6.800	6.405	32,400,961
2021-12-30	6.440	6.830	6.320	6.660	6.273	32,998,620
2021-12-29	6.450	6.800	6.230	6.540	6.160	36,523,540
2021-12-28	6.950	7.280	6.660	6.860	6.462	60,059,859
2021-12-27	5.990	6.660	5.910	6.660	6.273	33,914,446
2021-12-24	5.720	6.240	5.700	6.050	5.699	26,109,594
2021-12-23	5.800	5.910	5.730	5.740	5.407	8,506,800
2021-12-22	5.660	5.840	5.630	5.840	5.501	11,808,900
2021-12-21	5.610	5.670	5.540	5.650	5.322	7,441,700
2021-12-20	5.580	5.640	5.550	5.610	5.284	7,042,942
2021-12-17	5.520	5.520	5.470	5.510	5.190	1,946,212
2021-12-16	5.520	5.540	5.480	5.510	5.190	2,358,816
2021-12-15	5.490	5.520	5.450	5.520	5.199	2,806,900
2021-12-14	5.430	5.490	5.400	5.480	5.162	2,256,600
2021-12-13	5.450	5.470	5.410	5.430	5.115	2,188,000
2021-12-10	5.480	5.480	5.410	5.450	5.134	1,698,700
2021-12-09	5.440	5.480	5.420	5.480	5.162	1,578,900
2021-12-08	5.470	5.480	5.410	5.440	5.124	2,331,400
2021-12-07	5.490	5.530	5.430	5.470	5.152	2,108,490
2021-12-06	5.630	5.640	5.470	5.500	5.181	2,793,200
2021-12-03	5.580	5.630	5.560	5.620	5.294	2,518,400
2021-12-02	5.610	5.650	5.550	5.570	5.247	2,679,936
2021-12-01	5.590	5.630	5.540	5.620	5.294	2,972,206
2021-11-30	5.530	5.600	5.490	5.600	5.275	4,160,500
2021-11-29	5.470	5.540	5.450	5.530	5.209	3,547,700
2021-11-26	5.530	5.590	5.420	5.460	5.143	3,289,100
2021-11-25	5.470	5.590	5.400	5.530	5.209	4,822,300
2021-11-24	5.420	5.520	5.370	5.430	5.115	2,229,800
2021-11-23	5.360	5.430	5.330	5.420	5.105	1,827,510
2021-11-22	5.460	5.460	5.310	5.360	5.049	2,808,890
2021-11-19	5.380	5.430	5.360	5.420	5.105	1,331,300
2021-11-18	5.480	5.490	5.380	5.400	5.086	2,129,700
2021-11-17	5.450	5.490	5.430	5.480	5.162	1,772,600
2021-11-16	5.600	5.600	5.440	5.450	5.134	2,754,800
2021-11-15	5.440	5.560	5.420	5.520	5.199	3,675,798
2021-11-12	5.370	5.430	5.360	5.420	5.105	2,101,900
2021-11-11	5.320	5.400	5.280	5.360	5.049	2,182,100

← NewerPage 20 of 21 · 1,220 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.