Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.300	39.700	37.300	39.100	38.965	7,690,177
2024-01-24	36.620	37.420	35.500	37.010	36.882	6,231,745
2024-01-23	35.510	37.090	35.000	35.970	35.846	8,754,154
2024-01-22	40.710	40.710	34.020	34.990	34.869	14,250,193
2024-01-19	40.500	42.000	40.300	40.680	40.539	3,398,137
2024-01-18	42.390	42.390	39.300	40.880	40.738	8,562,126
2024-01-17	44.870	44.970	42.580	42.680	42.532	6,002,961
2024-01-16	44.750	45.440	43.510	44.720	44.565	5,197,778
2024-01-15	46.030	47.600	45.100	45.300	45.143	5,331,844
2024-01-12	46.940	47.650	45.550	46.150	45.990	4,786,804
2024-01-11	45.110	47.530	44.500	47.140	46.977	7,018,010
2024-01-10	44.800	45.650	44.410	44.790	44.635	4,907,019
2024-01-09	41.730	45.880	41.410	44.800	44.645	9,323,040
2024-01-08	41.000	43.380	40.690	41.900	41.755	5,351,407
2024-01-05	42.020	42.520	41.150	41.170	41.027	3,791,445
2024-01-04	42.400	43.350	41.490	42.100	41.954	4,104,351
2024-01-03	42.960	44.790	42.420	42.580	42.433	6,099,236
2024-01-02	43.380	43.900	42.180	42.740	42.592	4,133,247
2023-12-29	42.180	43.790	40.280	43.590	43.439	8,327,553
2023-12-28	41.700	43.300	41.310	42.200	42.054	6,834,424
2023-12-27	43.030	43.100	40.650	41.300	41.157	9,537,314
2023-12-26	44.520	45.480	43.010	43.140	42.991	7,442,789
2023-12-25	42.560	44.790	41.560	44.500	44.346	9,104,275
2023-12-22	41.020	43.700	41.020	42.230	42.084	9,820,176
2023-12-21	40.800	41.960	39.300	40.850	40.709	9,167,587
2023-12-20	40.540	41.600	40.180	40.770	40.629	4,246,463
2023-12-19	40.610	41.090	39.880	40.420	40.280	4,900,261
2023-12-18	41.250	42.390	40.770	41.020	40.878	5,276,913
2023-12-15	42.350	43.700	41.480	41.680	41.536	6,903,079
2023-12-14	42.430	42.920	41.410	41.930	41.785	7,298,940
2023-12-13	43.150	45.100	42.560	42.580	42.433	8,027,342
2023-12-12	42.750	44.500	42.190	43.330	43.180	11,731,034
2023-12-11	43.500	43.850	41.400	41.910	41.765	15,146,672
2023-12-08	43.950	44.980	42.500	43.500	43.349	13,282,482
2023-12-07	47.710	50.700	43.390	44.000	43.848	21,324,173
2023-12-06	44.000	49.000	43.600	48.430	48.262	14,077,701
2023-12-05	43.190	46.600	42.680	44.530	44.376	10,691,571
2023-12-04	43.000	44.450	41.230	43.340	43.190	9,981,762
2023-12-01	41.340	42.630	41.220	42.430	42.283	9,133,941
2023-11-30	38.320	42.380	38.280	41.650	41.506	12,647,659
2023-11-29	37.500	39.380	37.060	38.690	38.556	6,739,143
2023-11-28	37.750	38.460	37.430	37.780	37.649	4,638,546
2023-11-27	38.730	38.770	37.500	37.750	37.619	4,288,719
2023-11-24	39.000	39.550	38.240	38.500	38.367	4,860,707
2023-11-23	38.920	40.300	38.600	39.000	38.865	6,138,506
2023-11-22	39.150	40.710	38.300	39.370	39.234	8,289,466
2023-11-21	37.800	40.900	37.600	39.250	39.114	11,518,885
2023-11-20	37.050	38.490	36.960	38.000	37.868	7,070,614
2023-11-17	38.730	38.810	36.360	36.870	36.742	12,664,526
2023-11-16	38.580	39.860	38.480	38.850	38.716	10,175,590
2023-11-15	34.580	39.780	34.580	39.220	39.084	19,036,467
2023-11-14	33.430	34.900	33.430	34.750	34.630	5,822,303
2023-11-13	33.680	34.180	33.180	33.590	33.474	4,785,234
2023-11-10	33.940	34.610	33.550	33.800	33.683	5,278,034
2023-11-09	35.980	36.590	34.200	34.350	34.231	9,849,611
2023-11-08	35.080	36.100	34.140	35.920	35.796	12,150,227
2023-11-07	36.880	37.000	34.570	34.850	34.729	15,687,836
2023-11-06	35.880	37.780	35.860	37.360	37.231	9,239,251
2023-11-03	37.680	38.500	35.750	35.880	35.756	9,785,035
2023-11-02	37.860	39.760	37.700	38.070	37.938	6,665,696

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.