Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.960	1.020	0.930	0.940	0.940	177,000
2022-08-25	0.940	0.940	0.930	0.940	0.940	12,000
2022-08-24	0.920	0.940	0.890	0.940	0.940	185,000
2022-08-23	0.930	0.950	0.920	0.950	0.950	36,000
2022-08-22	0.940	0.950	0.920	0.940	0.940	1,403,000
2022-08-19	0.950	0.950	0.920	0.930	0.930	29,000
2022-08-18	0.920	0.940	0.920	0.930	0.930	40,000
2022-08-17	0.950	0.950	0.920	0.930	0.930	28,000
2022-08-16	0.940	0.940	0.920	0.940	0.940	683,000
2022-08-15	0.920	0.940	0.920	0.930	0.930	26,000
2022-08-12	0.960	0.970	0.940	0.940	0.940	117,000
2022-08-11	0.970	0.970	0.930	0.940	0.940	20,000
2022-08-10	0.920	0.950	0.910	0.940	0.940	132,000
2022-08-09	0.920	0.980	0.920	0.950	0.950	17,000
2022-08-08	0.940	0.950	0.920	0.950	0.950	32,000
2022-08-05	0.940	0.940	0.910	0.910	0.910	22,000
2022-08-04	0.940	0.940	0.940	0.940	0.940	0
2022-08-03	0.940	0.940	0.940	0.940	0.940	0
2022-08-02	0.940	0.980	0.920	0.940	0.940	61,000
2022-08-01	0.950	1.000	0.950	0.980	0.980	786,000
2022-07-29	0.950	0.980	0.930	0.960	0.960	105,000
2022-07-28	0.960	0.960	0.960	0.960	0.960	0
2022-07-27	0.930	0.960	0.930	0.960	0.960	196,000
2022-07-26	0.960	0.960	0.960	0.960	0.960	0
2022-07-25	0.940	0.970	0.910	0.960	0.960	116,000
2022-07-22	0.970	0.980	0.950	0.950	0.950	243,000
2022-07-21	0.950	0.950	0.950	0.950	0.950	0
2022-07-20	0.980	0.980	0.950	0.950	0.950	342,000
2022-07-19	0.970	0.980	0.950	0.970	0.970	774,000
2022-07-18	0.950	0.980	0.950	0.970	0.970	128,000
2022-07-15	0.980	0.980	0.980	0.980	0.980	52,000
2022-07-14	0.980	0.980	0.980	0.980	0.980	150,000
2022-07-13	0.970	0.980	0.950	0.980	0.980	119,000
2022-07-12	0.970	0.970	0.970	0.970	0.970	0
2022-07-11	0.980	0.980	0.950	0.970	0.970	240,000
2022-07-08	0.970	0.970	0.970	0.970	0.970	2,000,000
2022-07-07	0.950	0.970	0.950	0.970	0.970	197,000
2022-07-06	0.970	0.970	0.970	0.970	0.970	116,000
2022-07-05	0.980	0.980	0.940	0.970	0.970	501,000
2022-07-04	0.940	0.980	0.940	0.980	0.980	36,000
2022-06-30	0.960	0.960	0.950	0.950	0.950	13,000
2022-06-29	0.940	0.960	0.940	0.960	0.960	52,000
2022-06-28	0.940	0.960	0.940	0.960	0.960	75,000
2022-06-27	0.960	0.970	0.960	0.970	0.970	120,000
2022-06-24	0.960	0.970	0.930	0.960	0.960	561,000
2022-06-23	0.970	0.970	0.970	0.970	0.970	97,000
2022-06-22	0.960	0.970	0.960	0.970	0.970	331,000
2022-06-21	0.970	0.970	0.940	0.940	0.940	15,000
2022-06-20	0.970	0.970	0.940	0.970	0.970	107,000
2022-06-17	0.930	0.950	0.930	0.950	0.950	176,000
2022-06-16	0.950	0.950	0.950	0.950	0.950	13,000
2022-06-15	0.970	0.970	0.940	0.950	0.950	83,000
2022-06-14	0.950	0.970	0.950	0.950	0.950	43,000
2022-06-13	0.940	0.950	0.930	0.950	0.950	50,000
2022-06-10	0.940	0.950	0.930	0.940	0.940	634,000
2022-06-09	0.940	0.950	0.940	0.950	0.950	241,000
2022-06-08	0.960	0.960	0.940	0.950	0.950	137,000
2022-06-07	0.960	0.960	0.930	0.960	0.960	30,000
2022-06-06	0.920	0.970	0.920	0.960	0.956	2,762,000
2022-06-02	0.920	0.940	0.900	0.940	0.936	272,000

← NewerPage 18 of 21 · 1,234 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.