Inner Mongolia Furui Med Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 51.170 | 51.950 | 50.300 | 51.000 | 50.823 | 3,697,862 |
| 2024-04-29 | 52.250 | 53.380 | 49.500 | 51.220 | 51.043 | 7,159,300 |
| 2024-04-26 | 49.600 | 51.890 | 49.600 | 51.500 | 51.322 | 4,553,194 |
| 2024-04-25 | 50.600 | 50.980 | 49.360 | 49.730 | 49.558 | 3,586,757 |
| 2024-04-24 | 50.400 | 50.710 | 49.430 | 50.610 | 50.435 | 3,954,900 |
| 2024-04-23 | 48.690 | 51.280 | 48.060 | 50.400 | 50.226 | 6,352,256 |
| 2024-04-22 | 46.720 | 49.320 | 45.900 | 48.590 | 48.422 | 6,895,328 |
| 2024-04-19 | 45.690 | 47.670 | 44.840 | 46.760 | 46.598 | 6,962,118 |
| 2024-04-18 | 43.850 | 46.500 | 43.050 | 45.690 | 45.532 | 6,493,999 |
| 2024-04-17 | 46.050 | 47.260 | 43.270 | 44.350 | 44.196 | 8,680,696 |
| 2024-04-16 | 45.810 | 46.590 | 44.200 | 45.470 | 45.313 | 6,204,109 |
| 2024-04-15 | 48.870 | 49.200 | 45.880 | 46.750 | 46.588 | 7,641,629 |
| 2024-04-12 | 47.350 | 49.600 | 47.160 | 48.880 | 48.711 | 6,352,820 |
| 2024-04-11 | 46.990 | 48.840 | 46.450 | 47.430 | 47.266 | 4,180,900 |
| 2024-04-10 | 47.500 | 47.990 | 46.000 | 46.820 | 46.658 | 3,619,770 |
| 2024-04-09 | 47.000 | 47.980 | 46.000 | 47.740 | 47.575 | 4,577,299 |
| 2024-04-08 | 48.000 | 48.700 | 46.800 | 47.100 | 46.937 | 3,996,474 |
| 2024-04-03 | 48.000 | 49.090 | 47.900 | 48.510 | 48.342 | 3,883,545 |
| 2024-04-02 | 50.000 | 50.000 | 47.000 | 48.450 | 48.282 | 7,469,682 |
| 2024-04-01 | 49.450 | 50.780 | 48.810 | 49.830 | 49.658 | 5,201,315 |
| 2024-03-29 | 49.300 | 50.110 | 48.200 | 49.120 | 48.950 | 3,313,980 |
| 2024-03-28 | 48.600 | 50.800 | 48.350 | 49.010 | 48.840 | 5,859,330 |
| 2024-03-27 | 49.910 | 51.200 | 49.050 | 49.100 | 48.930 | 5,020,826 |
| 2024-03-26 | 50.480 | 51.790 | 49.200 | 49.690 | 49.518 | 6,137,016 |
| 2024-03-25 | 52.660 | 53.530 | 49.620 | 50.580 | 50.405 | 8,814,716 |
| 2024-03-22 | 55.000 | 55.000 | 52.250 | 53.100 | 52.916 | 6,498,597 |
| 2024-03-21 | 53.100 | 55.550 | 53.010 | 55.490 | 55.298 | 6,252,853 |
| 2024-03-20 | 54.310 | 56.210 | 52.520 | 53.000 | 52.817 | 9,477,471 |
| 2024-03-19 | 56.800 | 57.500 | 55.120 | 55.250 | 55.059 | 7,379,693 |
| 2024-03-18 | 51.400 | 57.300 | 51.200 | 56.800 | 56.603 | 11,696,484 |
| 2024-03-15 | 54.640 | 55.900 | 50.200 | 52.000 | 51.820 | 14,530,127 |
| 2024-03-14 | 52.000 | 52.300 | 49.130 | 51.190 | 51.013 | 5,944,335 |
| 2024-03-13 | 49.510 | 50.750 | 49.060 | 50.500 | 50.325 | 6,905,910 |
| 2024-03-12 | 47.420 | 49.720 | 46.290 | 49.500 | 49.329 | 7,584,253 |
| 2024-03-11 | 46.400 | 47.460 | 46.200 | 47.000 | 46.837 | 4,406,420 |
| 2024-03-08 | 46.500 | 47.230 | 45.200 | 46.800 | 46.638 | 5,923,441 |
| 2024-03-07 | 48.000 | 50.000 | 45.550 | 45.840 | 45.681 | 8,560,614 |
| 2024-03-06 | 47.980 | 49.080 | 46.740 | 48.200 | 48.033 | 4,732,395 |
| 2024-03-05 | 47.200 | 49.170 | 47.150 | 48.020 | 47.854 | 8,378,838 |
| 2024-03-04 | 44.260 | 46.440 | 44.260 | 46.130 | 45.970 | 5,804,355 |
| 2024-03-01 | 43.800 | 45.000 | 42.860 | 44.550 | 44.396 | 5,392,056 |
| 2024-02-29 | 41.460 | 44.180 | 41.460 | 43.990 | 43.838 | 5,372,114 |
| 2024-02-28 | 44.500 | 45.300 | 41.410 | 41.450 | 41.307 | 7,608,288 |
| 2024-02-27 | 43.730 | 44.440 | 42.800 | 43.660 | 43.509 | 5,121,471 |
| 2024-02-26 | 40.810 | 43.680 | 40.690 | 42.580 | 42.433 | 7,263,170 |
| 2024-02-23 | 39.710 | 41.910 | 39.700 | 41.150 | 41.008 | 5,500,941 |
| 2024-02-22 | 39.300 | 39.660 | 38.700 | 39.310 | 39.174 | 4,760,498 |
| 2024-02-21 | 38.800 | 41.140 | 38.550 | 39.300 | 39.164 | 6,943,725 |
| 2024-02-20 | 37.690 | 40.330 | 37.500 | 39.500 | 39.363 | 7,240,680 |
| 2024-02-19 | 38.440 | 39.660 | 37.100 | 38.380 | 38.247 | 7,065,334 |
| 2024-02-08 | 35.900 | 38.280 | 34.330 | 37.200 | 37.071 | 9,544,416 |
| 2024-02-07 | 35.590 | 37.560 | 34.850 | 35.300 | 35.178 | 9,054,055 |
| 2024-02-06 | 30.600 | 35.400 | 28.730 | 34.890 | 34.769 | 9,706,525 |
| 2024-02-05 | 32.150 | 32.700 | 29.900 | 30.500 | 30.394 | 10,431,294 |
| 2024-02-02 | 34.900 | 35.790 | 31.640 | 33.000 | 32.886 | 8,603,715 |
| 2024-02-01 | 33.770 | 35.530 | 33.050 | 34.260 | 34.141 | 8,694,715 |
| 2024-01-31 | 35.600 | 35.600 | 32.200 | 32.520 | 32.407 | 11,407,784 |
| 2024-01-30 | 35.690 | 36.380 | 34.650 | 35.650 | 35.527 | 4,175,745 |
| 2024-01-29 | 37.880 | 38.250 | 34.950 | 35.400 | 35.277 | 6,802,738 |
| 2024-01-26 | 39.040 | 39.480 | 37.050 | 37.410 | 37.281 | 7,475,130 |
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.