Inner Mongolia Furui Med Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 46.510 | 47.180 | 45.410 | 45.530 | 45.372 | 2,562,434 |
| 2024-07-26 | 45.500 | 46.980 | 45.200 | 46.170 | 46.010 | 2,226,634 |
| 2024-07-25 | 45.370 | 46.400 | 44.800 | 45.200 | 45.044 | 3,266,218 |
| 2024-07-24 | 46.510 | 47.050 | 45.050 | 45.820 | 45.661 | 6,099,492 |
| 2024-07-23 | 48.620 | 48.890 | 46.580 | 46.600 | 46.439 | 4,322,900 |
| 2024-07-22 | 48.100 | 49.170 | 47.800 | 48.690 | 48.521 | 2,423,160 |
| 2024-07-19 | 49.150 | 49.470 | 47.700 | 48.100 | 47.933 | 3,557,028 |
| 2024-07-18 | 49.050 | 49.900 | 48.680 | 49.200 | 49.030 | 2,909,490 |
| 2024-07-17 | 49.270 | 50.120 | 48.800 | 49.800 | 49.628 | 2,297,390 |
| 2024-07-16 | 49.000 | 50.740 | 48.820 | 49.450 | 49.279 | 2,847,100 |
| 2024-07-15 | 51.870 | 51.870 | 48.780 | 49.150 | 48.980 | 5,176,523 |
| 2024-07-12 | 50.000 | 52.590 | 49.880 | 51.910 | 51.730 | 5,667,926 |
| 2024-07-11 | 50.250 | 50.330 | 48.600 | 49.340 | 49.169 | 3,457,632 |
| 2024-07-10 | 48.970 | 50.580 | 48.970 | 49.580 | 49.408 | 2,665,790 |
| 2024-07-09 | 49.400 | 49.830 | 47.850 | 49.280 | 49.109 | 5,723,894 |
| 2024-07-08 | 51.210 | 51.800 | 49.400 | 49.460 | 49.289 | 4,116,699 |
| 2024-07-05 | 52.690 | 52.890 | 49.400 | 51.980 | 51.800 | 5,822,306 |
| 2024-07-04 | 53.440 | 54.180 | 52.400 | 52.580 | 52.398 | 2,791,055 |
| 2024-07-03 | 53.500 | 54.480 | 53.300 | 53.600 | 53.414 | 3,340,224 |
| 2024-07-02 | 53.700 | 54.100 | 52.660 | 54.000 | 53.813 | 4,556,886 |
| 2024-07-01 | 50.300 | 53.840 | 49.760 | 53.690 | 53.504 | 6,090,400 |
| 2024-06-28 | 51.000 | 52.050 | 49.880 | 50.340 | 50.166 | 3,783,910 |
| 2024-06-27 | 52.180 | 52.480 | 50.610 | 50.800 | 50.624 | 2,996,490 |
| 2024-06-26 | 50.640 | 52.210 | 50.020 | 52.130 | 51.950 | 3,526,500 |
| 2024-06-25 | 51.490 | 51.830 | 50.460 | 50.640 | 50.465 | 3,895,890 |
| 2024-06-24 | 53.880 | 53.880 | 51.180 | 51.340 | 51.162 | 4,618,760 |
| 2024-06-21 | 54.180 | 54.740 | 53.020 | 53.620 | 53.434 | 2,835,790 |
| 2024-06-20 | 54.660 | 54.890 | 53.600 | 54.180 | 53.992 | 2,381,940 |
| 2024-06-19 | 55.520 | 55.800 | 54.350 | 54.540 | 54.351 | 2,867,855 |
| 2024-06-18 | 55.720 | 56.700 | 55.310 | 55.530 | 55.338 | 3,642,252 |
| 2024-06-17 | 54.060 | 56.240 | 54.020 | 55.710 | 55.517 | 5,758,884 |
| 2024-06-14 | 55.030 | 55.550 | 54.180 | 54.600 | 54.411 | 5,898,460 |
| 2024-06-13 | 52.000 | 55.150 | 52.000 | 55.040 | 54.849 | 6,661,641 |
| 2024-06-12 | 55.000 | 55.300 | 52.400 | 52.660 | 52.478 | 5,151,892 |
| 2024-06-11 | 53.660 | 54.540 | 52.650 | 54.300 | 54.112 | 2,261,307 |
| 2024-06-07 | 53.860 | 54.530 | 52.900 | 53.380 | 53.195 | 2,682,832 |
| 2024-06-06 | 54.590 | 55.000 | 53.480 | 53.860 | 53.674 | 3,599,635 |
| 2024-06-05 | 54.200 | 55.300 | 53.840 | 54.000 | 53.813 | 3,984,453 |
| 2024-06-04 | 52.590 | 54.390 | 52.200 | 54.190 | 54.002 | 4,572,826 |
| 2024-06-03 | 50.160 | 54.110 | 50.160 | 52.330 | 52.149 | 7,051,400 |
| 2024-05-31 | 49.610 | 50.990 | 49.450 | 50.200 | 50.026 | 2,638,800 |
| 2024-05-30 | 49.790 | 50.800 | 49.000 | 49.250 | 49.080 | 2,525,100 |
| 2024-05-29 | 50.250 | 51.140 | 49.770 | 50.060 | 49.887 | 2,087,153 |
| 2024-05-28 | 50.960 | 50.960 | 50.110 | 50.230 | 50.056 | 2,182,400 |
| 2024-05-27 | 49.990 | 51.160 | 48.840 | 51.000 | 50.823 | 3,897,879 |
| 2024-05-24 | 51.600 | 51.600 | 49.260 | 49.430 | 49.259 | 6,107,332 |
| 2024-05-23 | 52.930 | 54.330 | 51.500 | 51.730 | 51.551 | 4,336,783 |
| 2024-05-22 | 53.570 | 53.880 | 52.510 | 52.880 | 52.697 | 2,642,610 |
| 2024-05-21 | 53.790 | 54.180 | 53.080 | 53.830 | 53.644 | 2,755,700 |
| 2024-05-20 | 51.530 | 53.730 | 51.530 | 53.480 | 53.295 | 3,685,100 |
| 2024-05-17 | 51.710 | 52.710 | 51.070 | 52.030 | 51.850 | 2,338,600 |
| 2024-05-16 | 53.260 | 53.470 | 51.100 | 51.670 | 51.491 | 4,281,994 |
| 2024-05-15 | 53.720 | 53.940 | 52.800 | 53.190 | 53.006 | 2,407,279 |
| 2024-05-14 | 52.320 | 54.830 | 52.320 | 53.960 | 53.773 | 4,402,202 |
| 2024-05-13 | 52.530 | 53.700 | 51.800 | 52.530 | 52.348 | 3,734,431 |
| 2024-05-10 | 52.100 | 53.500 | 51.930 | 53.190 | 53.006 | 3,985,516 |
| 2024-05-09 | 53.010 | 53.400 | 51.710 | 52.020 | 51.840 | 5,841,641 |
| 2024-05-08 | 53.500 | 54.500 | 52.770 | 53.680 | 53.494 | 3,906,003 |
| 2024-05-07 | 53.880 | 54.280 | 53.000 | 53.530 | 53.345 | 3,959,959 |
| 2024-05-06 | 51.110 | 54.250 | 50.660 | 54.060 | 53.873 | 7,594,709 |
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.