Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.020	1.020	1.020	1.020	1.020	11,000
2022-11-21	1.080	1.150	1.040	1.040	1.040	145,000
2022-11-18	1.060	1.060	1.060	1.060	1.060	0
2022-11-17	0.970	1.140	0.960	1.090	1.090	21,000
2022-11-16	0.990	0.990	0.940	0.980	0.980	206,000
2022-11-15	0.950	1.000	0.950	0.950	0.950	625,000
2022-11-14	0.930	0.960	0.930	0.950	0.950	1,077,000
2022-11-11	0.930	0.970	0.920	0.930	0.930	170,000
2022-11-10	0.960	0.980	0.930	0.930	0.930	42,000
2022-11-09	0.990	0.990	0.990	0.990	0.990	2,000,000
2022-11-08	1.000	1.000	1.000	1.000	1.000	0
2022-11-07	1.010	1.010	1.010	1.010	1.010	0
2022-11-04	1.150	1.150	0.980	1.020	1.020	256,000
2022-11-03	1.000	1.050	0.960	1.000	1.000	2,174,000
2022-11-02	0.970	1.020	0.970	1.020	1.020	28,000
2022-11-01	0.940	0.970	0.930	0.970	0.970	2,200,000
2022-10-31	0.950	0.950	0.950	0.950	0.950	0
2022-10-28	0.950	0.950	0.950	0.950	0.950	2,004,000
2022-10-27	0.940	0.970	0.920	0.950	0.950	469,000
2022-10-26	0.940	0.960	0.940	0.940	0.940	74,000
2022-10-25	0.940	0.970	0.940	0.970	0.970	2,172,000
2022-10-24	0.960	0.970	0.920	0.950	0.950	465,000
2022-10-21	0.970	0.970	0.970	0.970	0.970	50,000
2022-10-20	0.960	0.970	0.930	0.970	0.970	314,000
2022-10-19	0.950	0.970	0.950	0.970	0.970	185,000
2022-10-18	1.020	1.020	0.950	0.970	0.970	2,105,000
2022-10-17	0.950	0.980	0.950	0.970	0.970	2,130,000
2022-10-14	0.950	1.000	0.950	1.000	1.000	853,000
2022-10-13	0.940	0.950	0.940	0.950	0.950	91,000
2022-10-12	0.950	0.950	0.940	0.950	0.950	2,063,000
2022-10-11	0.930	0.970	0.930	0.960	0.960	2,265,000
2022-10-10	0.930	0.950	0.920	0.950	0.950	258,000
2022-10-07	0.930	0.950	0.930	0.940	0.940	121,000
2022-10-06	0.930	0.930	0.930	0.930	0.930	21,000
2022-10-05	0.930	0.950	0.920	0.950	0.950	1,084,000
2022-10-03	0.950	0.950	0.920	0.950	0.950	450,000
2022-09-30	0.940	0.940	0.920	0.920	0.920	344,000
2022-09-29	0.930	0.950	0.930	0.950	0.950	33,000
2022-09-28	0.950	0.950	0.920	0.950	0.950	1,132,000
2022-09-27	0.960	0.960	0.950	0.950	0.950	10,000
2022-09-26	0.920	0.960	0.890	0.950	0.950	482,000
2022-09-23	0.950	0.950	0.920	0.930	0.930	121,000
2022-09-22	0.930	0.950	0.930	0.950	0.950	23,000
2022-09-21	0.920	0.950	0.920	0.950	0.950	132,000
2022-09-20	0.950	0.970	0.920	0.950	0.950	208,000
2022-09-19	0.960	0.960	0.940	0.950	0.950	76,000
2022-09-16	0.950	0.950	0.950	0.950	0.950	83,000
2022-09-15	0.920	0.950	0.920	0.930	0.930	49,000
2022-09-14	0.930	0.950	0.930	0.950	0.950	15,000
2022-09-13	0.960	0.970	0.950	0.950	0.950	1,354,000
2022-09-09	0.970	0.970	0.970	0.970	0.970	1,069,000
2022-09-08	0.920	0.950	0.920	0.950	0.950	67,000
2022-09-07	0.950	0.950	0.950	0.950	0.950	2,000,000
2022-09-06	0.950	0.950	0.950	0.950	0.950	0
2022-09-05	0.910	0.950	0.910	0.950	0.950	34,000
2022-09-02	0.920	0.930	0.920	0.930	0.930	2,024,000
2022-09-01	0.960	0.960	0.960	0.960	0.960	0
2022-08-31	0.960	0.960	0.960	0.960	0.960	20,000
2022-08-30	0.960	0.960	0.960	0.960	0.960	11,000
2022-08-29	0.940	0.950	0.920	0.940	0.940	1,046,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.0042 HKD
2021-09-17	0.0068 HKD
2021-06-08	0.0054 HKD
2020-09-15	0.0051 HKD
2020-07-03	0.0040 HKD
2019-09-13	0.0033 HKD
2019-07-03	0.0086 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.