Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.880	39.170	35.100	38.840	38.840	9,381,489
2026-10-22	40.030	40.660	38.470	38.470	38.470	4,322,216
2026-10-21	40.090	41.230	39.880	40.090	40.090	4,143,056
2026-10-20	38.880	40.000	38.380	39.710	39.710	4,731,133
2026-10-19	37.600	39.650	37.260	39.030	39.030	6,288,570
2026-10-16	38.100	39.390	37.160	37.400	37.400	5,241,673
2026-10-15	38.240	38.730	37.150	37.230	37.230	5,100,551
2026-10-14	40.100	40.200	38.690	38.900	38.900	4,183,035
2026-10-13	40.020	41.280	39.000	40.370	40.370	5,288,300
2026-10-12	40.700	42.250	40.320	40.620	40.620	6,007,530
2026-10-09	40.630	41.400	39.150	40.490	40.490	9,567,852
2026-10-08	47.110	47.500	40.760	41.050	41.050	16,798,602
2026-09-30	46.130	47.970	45.990	47.110	47.110	4,905,607
2026-09-29	46.080	47.000	45.310	45.850	45.850	3,701,800
2026-09-28	47.080	47.500	45.560	46.120	46.120	5,310,174
2026-09-24	49.150	49.860	46.910	47.020	47.020	7,611,539
2026-09-23	48.220	50.520	48.220	49.600	49.600	5,821,919
2026-09-22	48.790	49.500	48.340	48.720	48.720	5,077,400
2026-09-21	47.770	50.280	47.730	49.290	49.290	8,042,351
2026-09-18	47.800	48.400	47.500	47.890	47.890	4,682,059
2026-09-17	47.610	48.240	47.260	47.620	47.620	5,162,648
2026-09-16	47.890	48.850	47.580	47.810	47.810	6,900,681
2026-09-15	44.680	48.600	44.680	47.920	47.920	13,797,778
2026-09-14	44.800	45.380	43.550	44.970	44.970	7,841,196
2026-09-11	44.790	45.000	43.600	44.510	44.510	8,765,979
2026-09-10	43.700	45.770	42.650	45.310	45.310	9,323,778
2026-09-09	44.430	44.780	43.110	43.400	43.400	7,676,200
2026-09-08	40.770	44.610	40.730	44.440	44.440	17,787,812
2026-09-07	42.200	42.290	41.000	41.020	41.020	5,473,024
2026-09-04	41.790	43.740	41.320	42.300	42.300	8,060,426
2026-09-03	40.990	42.210	40.910	41.580	41.580	4,967,722
2026-09-02	40.500	41.600	39.900	40.990	40.990	5,421,942
2026-09-01	40.830	41.180	40.130	40.610	40.610	4,759,493
2026-08-31	41.630	41.700	40.750	40.790	40.790	4,910,690
2026-08-28	42.250	43.470	41.800	41.990	41.990	5,359,800
2026-08-27	43.040	43.190	41.930	42.290	42.290	7,504,787
2026-08-26	43.700	44.440	42.760	43.190	43.190	10,236,210
2026-08-25	39.750	44.480	38.000	43.940	43.940	19,744,736
2026-08-24	41.300	41.500	37.490	37.950	37.950	12,110,400
2026-08-21	42.280	42.890	41.220	41.670	41.670	6,388,575
2026-08-20	41.510	43.660	41.100	42.980	42.980	10,459,613
2026-08-19	43.480	43.890	40.690	41.060	41.060	10,105,133
2026-08-18	44.400	45.030	43.560	43.910	43.910	7,065,874
2026-08-17	46.000	46.250	43.150	44.820	44.820	9,495,185
2026-08-14	45.930	46.700	44.600	45.000	45.000	9,857,577
2026-08-13	44.290	47.850	43.840	46.380	46.380	14,333,955
2026-08-12	44.630	45.880	44.000	44.520	44.520	8,241,531
2026-08-11	42.190	46.130	42.090	44.880	44.880	14,574,303
2026-08-10	45.450	46.650	42.050	42.470	42.470	12,630,165
2026-08-07	43.790	45.320	42.070	44.800	44.800	11,522,975
2026-08-06	46.400	46.800	42.720	43.070	43.070	15,090,914
2026-08-05	46.640	48.360	46.260	46.680	46.680	6,763,675
2026-08-04	48.000	48.200	46.400	46.920	46.920	6,254,707
2026-08-03	45.250	47.610	45.000	47.250	47.250	9,133,406
2026-07-31	43.110	46.230	43.110	45.380	45.380	9,373,695
2026-07-30	44.860	45.560	43.300	43.440	43.440	6,446,040
2026-07-29	45.000	45.300	43.680	45.010	45.010	7,625,771
2026-07-28	43.600	46.000	43.100	44.730	44.730	11,714,741
2026-07-27	41.800	44.580	41.120	43.950	43.950	10,266,032

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1500 CNY
2023-06-13	0.2000 CNY

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