Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.000	22.140	21.230	21.430	21.356	3,241,292
2023-08-01	22.200	22.260	21.680	21.820	21.744	3,709,914
2023-07-31	22.770	22.770	21.960	22.000	21.924	4,800,500
2023-07-28	22.630	22.880	22.410	22.570	22.492	3,271,410
2023-07-27	22.750	22.990	22.550	22.680	22.602	2,448,390
2023-07-26	22.860	23.280	22.670	22.800	22.721	2,857,468
2023-07-25	22.350	23.070	22.030	22.900	22.821	4,919,123
2023-07-24	21.370	22.600	21.230	22.310	22.233	5,334,518
2023-07-21	21.170	21.640	21.130	21.300	21.226	1,617,200
2023-07-20	21.260	21.670	21.090	21.180	21.107	1,986,150
2023-07-19	21.600	21.730	21.280	21.360	21.286	2,095,364
2023-07-18	21.520	21.980	21.300	21.540	21.465	2,978,000
2023-07-17	22.000	22.240	21.290	21.590	21.515	3,462,516
2023-07-14	21.970	22.400	21.850	21.980	21.904	3,216,028
2023-07-13	22.250	22.250	21.750	21.950	21.874	3,276,530
2023-07-12	22.670	22.980	21.860	21.950	21.874	3,675,678
2023-07-11	21.620	22.800	21.420	22.770	22.691	5,155,350
2023-07-10	22.130	22.300	21.800	22.050	21.974	2,314,300
2023-07-07	22.320	22.320	21.690	22.110	22.033	3,462,411
2023-07-06	23.000	23.190	22.230	22.300	22.223	7,602,920
2023-07-05	23.360	23.580	22.830	22.960	22.881	4,022,726
2023-07-04	23.000	23.670	22.950	23.120	23.040	3,744,902
2023-07-03	23.300	24.070	22.930	23.500	23.419	6,584,302
2023-06-30	22.480	23.560	22.450	23.000	22.920	8,638,195
2023-06-29	21.880	23.150	21.750	22.690	22.611	18,494,636
2023-06-28	24.880	24.880	20.340	20.790	20.718	21,914,094
2023-06-27	26.330	26.400	24.850	25.420	25.332	7,272,069
2023-06-26	25.830	26.750	25.180	26.620	26.528	3,885,859
2023-06-21	26.490	26.650	25.800	25.840	25.751	2,375,395
2023-06-20	26.500	27.060	26.260	26.370	26.279	2,587,733
2023-06-19	26.990	27.860	26.370	26.580	26.488	4,279,355
2023-06-16	26.480	27.760	26.030	27.030	26.936	5,303,214
2023-06-15	25.200	27.150	24.900	26.450	26.358	6,271,077
2023-06-14	25.000	25.300	24.770	25.190	25.103	2,315,705
2023-06-13	25.390	25.590	24.950	25.180	25.093	2,899,350
2023-06-12	26.780	26.780	25.100	25.390	25.103	5,533,693
2023-06-09	26.260	26.600	25.920	26.580	26.279	2,516,869
2023-06-08	26.680	26.890	25.980	26.080	25.785	3,321,140
2023-06-07	27.120	27.590	26.550	26.690	26.388	4,148,893
2023-06-06	28.800	28.800	26.830	26.900	26.596	4,850,981
2023-06-05	27.710	28.970	27.510	28.660	28.336	4,632,546
2023-06-02	27.630	28.160	26.680	27.850	27.535	5,252,577
2023-06-01	28.850	29.080	27.200	27.480	27.169	5,799,264
2023-05-31	28.730	29.560	28.420	28.870	28.543	2,991,482
2023-05-30	28.720	28.840	28.100	28.570	28.247	2,369,452
2023-05-29	29.930	30.670	28.300	28.500	28.178	6,233,279
2023-05-26	29.180	30.280	28.810	30.070	29.730	2,773,457
2023-05-25	29.450	29.700	28.780	29.190	28.860	2,581,427
2023-05-24	30.620	30.740	29.230	29.670	29.334	3,723,418
2023-05-23	31.100	31.400	30.590	30.590	30.244	2,157,769
2023-05-22	30.000	31.900	29.800	31.100	30.748	3,835,437
2023-05-19	29.900	31.180	29.880	30.280	29.938	3,642,308
2023-05-18	28.720	30.260	28.600	30.250	29.908	4,443,542
2023-05-17	28.690	29.420	28.060	29.080	28.751	3,229,370
2023-05-16	28.690	28.900	28.130	28.500	28.178	2,899,544
2023-05-15	27.770	28.700	27.310	28.700	28.375	4,580,918
2023-05-12	27.380	28.240	27.360	27.680	27.367	2,817,927
2023-05-11	27.280	28.710	27.270	27.430	27.120	4,082,694
2023-05-10	27.180	27.600	26.800	27.270	26.962	3,557,991
2023-05-09	28.800	28.800	26.880	26.930	26.625	5,726,861

← NewerPage 14 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.