Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.860	39.760	37.700	38.070	37.938	6,665,696
2023-11-01	36.710	38.600	36.450	37.870	37.739	7,502,018
2023-10-31	37.750	39.300	36.500	37.100	36.972	9,156,804
2023-10-30	35.660	38.530	35.600	37.750	37.619	11,143,188
2023-10-27	36.500	36.940	33.800	36.120	35.995	14,484,425
2023-10-26	36.660	37.650	35.800	36.880	36.752	10,257,850
2023-10-25	38.690	38.740	36.560	37.850	37.719	10,900,745
2023-10-24	36.300	39.360	36.010	38.550	38.417	10,046,584
2023-10-23	36.000	37.840	35.410	36.560	36.433	7,756,118
2023-10-20	36.060	38.220	35.940	36.210	36.085	8,888,038
2023-10-19	38.560	39.650	36.370	36.550	36.423	13,758,519
2023-10-18	39.040	41.400	38.290	39.860	39.722	13,125,163
2023-10-17	39.000	39.820	37.690	39.110	38.975	9,676,714
2023-10-16	41.300	42.180	38.010	39.010	38.875	14,930,179
2023-10-13	36.140	42.410	36.140	40.570	40.430	20,380,144
2023-10-12	38.020	38.800	35.680	36.080	35.955	10,094,603
2023-10-11	35.000	37.060	34.330	36.200	36.075	10,741,364
2023-10-10	35.610	36.880	34.990	36.880	36.752	10,873,584
2023-10-09	36.780	37.080	34.890	35.500	35.377	13,114,977
2023-09-28	36.900	38.880	36.500	36.820	36.693	12,472,601
2023-09-27	37.100	38.480	36.330	36.800	36.673	12,583,099
2023-09-26	37.900	38.050	36.890	36.920	36.792	12,287,333
2023-09-25	38.110	39.200	37.090	37.710	37.579	17,067,648
2023-09-22	33.600	40.000	32.900	38.110	37.978	22,769,040
2023-09-21	34.450	35.240	32.990	33.470	33.354	18,421,637
2023-09-20	35.100	36.800	33.490	35.140	35.018	20,561,562
2023-09-19	37.370	37.950	34.480	34.990	34.869	21,080,970
2023-09-18	31.400	37.300	31.100	37.300	37.171	22,034,202
2023-09-15	31.230	31.380	30.160	31.080	30.972	7,293,540
2023-09-14	31.410	32.440	30.410	31.070	30.962	14,646,642
2023-09-13	29.100	31.110	28.600	31.000	30.893	17,883,220
2023-09-12	28.930	30.410	28.430	28.550	28.451	10,074,163
2023-09-11	27.980	31.520	27.890	29.140	29.039	15,478,018
2023-09-08	27.500	28.690	27.280	28.150	28.053	8,159,713
2023-09-07	27.000	28.140	26.730	27.600	27.504	8,435,335
2023-09-06	26.850	27.260	26.700	27.080	26.986	3,901,847
2023-09-05	27.040	27.400	26.670	26.980	26.887	5,001,796
2023-09-04	26.520	27.410	26.500	27.200	27.106	10,285,654
2023-09-01	26.440	26.920	25.890	26.220	26.129	8,084,568
2023-08-31	26.320	26.730	25.810	26.010	25.920	8,584,434
2023-08-30	25.610	26.960	24.800	26.640	26.548	20,790,080
2023-08-29	22.270	25.120	22.250	25.120	25.033	18,586,556
2023-08-28	22.010	22.400	20.800	20.930	20.858	3,919,278
2023-08-25	21.550	21.760	20.730	20.860	20.788	3,265,330
2023-08-24	21.410	21.900	20.600	21.760	21.685	3,592,370
2023-08-23	21.600	21.850	21.240	21.240	21.167	1,924,400
2023-08-22	21.550	21.790	20.890	21.610	21.535	3,381,064
2023-08-21	21.680	21.970	21.340	21.510	21.436	3,335,996
2023-08-18	22.700	22.830	21.630	21.680	21.605	4,833,332
2023-08-17	22.460	23.110	22.210	22.710	22.631	4,498,355
2023-08-16	22.910	23.580	22.590	22.700	22.621	4,744,105
2023-08-15	23.110	23.800	22.660	23.010	22.930	6,680,580
2023-08-14	22.810	23.090	21.690	23.020	22.940	11,428,082
2023-08-11	22.170	23.990	22.070	23.180	23.100	13,236,242
2023-08-10	22.480	22.480	21.600	22.150	22.073	7,840,072
2023-08-09	22.240	23.450	20.660	22.670	22.592	13,465,354
2023-08-08	21.430	21.640	21.200	21.460	21.386	2,290,700
2023-08-07	21.770	21.970	21.180	21.290	21.216	3,091,336
2023-08-04	21.700	22.100	21.510	21.800	21.725	1,958,938
2023-08-03	21.400	22.070	21.360	21.800	21.725	2,687,156

← NewerPage 13 of 21 · 1,213 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.