Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.960	1.000	0.930	0.940	0.936	1,134,000
2022-05-31	0.980	1.100	0.960	0.970	0.966	332,000
2022-05-30	0.940	0.940	0.940	0.940	0.936	0
2022-05-27	0.930	0.950	0.930	0.940	0.936	125,000
2022-05-26	0.930	0.950	0.920	0.950	0.946	2,802,000
2022-05-25	0.930	0.950	0.930	0.950	0.946	137,000
2022-05-24	0.930	0.950	0.930	0.950	0.946	480,000
2022-05-23	0.950	0.960	0.940	0.940	0.936	697,000
2022-05-20	0.950	0.950	0.920	0.950	0.946	3,376,000
2022-05-19	0.950	0.950	0.900	0.950	0.946	1,118,000
2022-05-18	0.930	0.950	0.920	0.950	0.946	2,070,000
2022-05-17	0.930	0.950	0.920	0.950	0.946	362,000
2022-05-16	0.950	0.950	0.950	0.950	0.946	0
2022-05-13	0.950	0.950	0.910	0.950	0.946	130,000
2022-05-12	0.920	0.950	0.910	0.950	0.946	747,000
2022-05-11	0.960	0.960	0.950	0.950	0.946	22,000
2022-05-10	0.950	0.950	0.900	0.950	0.946	786,000
2022-05-06	0.960	0.960	0.950	0.950	0.946	317,000
2022-05-05	0.980	0.990	0.940	0.960	0.956	354,000
2022-05-04	0.980	0.980	0.960	0.960	0.956	662,000
2022-05-03	1.010	1.010	0.970	0.990	0.986	1,200,000
2022-04-29	0.970	0.990	0.960	0.990	0.986	250,000
2022-04-28	1.010	1.010	0.990	0.990	0.986	130,000
2022-04-27	0.980	1.010	0.960	0.980	0.976	725,000
2022-04-26	0.960	0.980	0.950	0.980	0.976	582,000
2022-04-25	0.950	0.980	0.950	0.980	0.976	104,000
2022-04-22	0.950	0.980	0.950	0.980	0.976	137,000
2022-04-21	0.950	0.980	0.940	0.980	0.976	135,000
2022-04-20	0.970	1.010	0.970	0.980	0.976	258,000
2022-04-19	0.970	0.980	0.940	0.970	0.966	881,000
2022-04-14	0.960	0.970	0.930	0.970	0.966	602,000
2022-04-13	0.970	0.980	0.950	0.970	0.966	243,000
2022-04-12	0.990	1.000	0.950	0.970	0.966	338,000
2022-04-11	0.960	0.990	0.930	0.990	0.986	202,000
2022-04-08	0.990	1.000	0.990	0.990	0.986	183,000
2022-04-07	1.000	1.020	1.000	1.000	0.996	395,000
2022-04-06	1.000	1.020	0.980	1.020	1.016	331,000
2022-04-04	1.000	1.030	1.000	1.030	1.026	1,083,000
2022-04-01	0.990	0.990	0.950	0.990	0.986	341,000
2022-03-31	1.000	1.000	0.980	0.990	0.986	345,000
2022-03-30	1.030	1.030	0.980	0.980	0.976	306,000
2022-03-29	1.040	1.060	1.030	1.030	1.026	755,000
2022-03-28	1.030	1.090	1.030	1.050	1.045	1,542,000
2022-03-25	1.030	1.120	1.030	1.080	1.075	520,000
2022-03-24	1.050	1.100	1.030	1.070	1.065	225,000
2022-03-23	1.000	1.060	0.970	1.050	1.045	166,000
2022-03-22	1.020	1.020	0.980	1.000	0.996	68,000
2022-03-21	0.920	1.050	0.920	1.020	1.016	600,000
2022-03-18	0.970	0.970	0.850	0.910	0.906	2,268,000
2022-03-17	0.990	1.020	0.950	0.970	0.966	1,255,000
2022-03-16	0.990	1.000	0.930	0.990	0.986	1,156,000
2022-03-15	1.000	1.000	0.930	0.990	0.986	428,000
2022-03-14	1.020	1.020	0.940	1.000	0.996	311,000
2022-03-11	1.030	1.030	0.990	1.020	1.016	194,000
2022-03-10	1.030	1.030	0.970	1.030	1.026	649,000
2022-03-09	1.030	1.030	0.990	1.030	1.026	281,000
2022-03-08	1.030	1.040	1.030	1.030	1.026	88,000
2022-03-07	1.020	1.040	0.980	1.030	1.026	219,000
2022-03-04	0.940	1.040	0.940	1.020	1.016	320,000
2022-03-03	1.050	1.070	1.000	1.020	1.016	86,000

← NewerPage 19 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.