Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.250	29.130	28.230	28.620	28.296	3,614,310
2023-05-05	28.090	28.300	27.670	28.210	27.891	3,667,938
2023-05-04	29.500	29.640	27.850	28.260	27.940	6,043,958
2023-04-28	29.300	30.300	29.000	29.630	29.295	4,533,304
2023-04-27	31.350	31.350	29.080	29.500	29.166	5,967,950
2023-04-26	30.950	31.620	30.580	30.960	30.610	3,654,850
2023-04-25	31.150	31.880	29.730	31.510	31.154	4,876,494
2023-04-24	31.960	32.820	30.740	31.150	30.798	4,838,968
2023-04-21	32.690	33.360	32.000	32.190	31.826	3,746,135
2023-04-20	33.250	33.780	32.490	33.030	32.656	4,581,537
2023-04-19	32.090	33.980	31.800	33.500	33.121	11,425,637
2023-04-18	30.950	31.360	29.750	30.580	30.234	4,145,712
2023-04-17	30.100	32.090	29.970	30.950	30.600	6,771,249
2023-04-14	30.660	31.300	29.730	30.220	29.878	5,859,288
2023-04-13	29.880	30.700	29.700	30.480	30.135	4,885,276
2023-04-12	30.600	30.950	29.980	30.050	29.710	4,843,611
2023-04-11	31.850	32.590	30.090	30.750	30.402	6,368,950
2023-04-10	32.090	32.350	30.530	31.800	31.440	7,873,422
2023-04-07	28.290	32.370	28.050	31.790	31.430	13,483,085
2023-04-06	28.240	29.030	27.800	28.290	27.970	5,426,463
2023-04-04	28.130	28.560	27.670	28.200	27.881	5,195,145
2023-04-03	28.780	29.120	28.000	28.300	27.980	5,077,546
2023-03-31	28.400	29.290	28.100	28.610	28.286	6,695,377
2023-03-30	28.990	29.520	28.480	28.500	28.178	4,760,497
2023-03-29	29.840	30.390	28.930	29.310	28.978	5,228,408
2023-03-28	29.850	31.570	29.630	30.020	29.680	8,829,798
2023-03-27	29.510	30.340	29.080	29.970	29.631	7,206,606
2023-03-24	29.900	30.750	29.500	29.930	29.591	8,892,242
2023-03-23	29.300	30.780	29.220	29.500	29.166	6,736,109
2023-03-22	30.570	30.890	29.030	29.170	28.840	5,986,572
2023-03-21	30.110	30.700	29.090	30.340	29.997	9,078,819
2023-03-20	29.420	31.220	28.930	30.320	29.977	9,263,420
2023-03-17	30.990	31.110	29.400	29.680	29.344	9,802,833
2023-03-16	31.330	32.290	30.460	30.760	30.412	10,162,613
2023-03-15	33.300	34.280	31.890	32.100	31.737	6,571,798
2023-03-14	33.050	34.230	32.760	33.750	33.368	5,962,265
2023-03-13	32.800	33.600	32.530	33.050	32.676	3,861,426
2023-03-10	33.500	33.970	32.880	33.000	32.627	4,417,541
2023-03-09	33.240	34.700	33.160	33.490	33.111	5,508,113
2023-03-08	34.040	35.100	32.940	33.300	32.923	6,733,945
2023-03-07	34.750	35.570	33.990	34.050	33.665	7,289,780
2023-03-06	31.550	34.570	31.230	34.050	33.665	10,723,842
2023-03-03	31.800	32.580	31.400	31.440	31.084	3,453,275
2023-03-02	32.500	32.500	31.500	31.890	31.529	4,649,568
2023-03-01	32.700	32.700	31.600	32.160	31.796	7,210,720
2023-02-28	32.390	33.250	31.960	32.560	32.192	5,381,772
2023-02-27	33.510	34.060	32.020	32.560	32.192	9,358,779
2023-02-24	34.020	34.470	33.300	33.850	33.467	6,205,353
2023-02-23	32.540	35.220	31.900	34.470	34.080	13,089,782
2023-02-22	31.970	33.810	31.880	32.240	31.875	11,524,993
2023-02-21	30.020	32.450	29.680	32.450	32.083	9,487,453
2023-02-20	29.310	30.280	28.540	30.000	29.661	10,130,142
2023-02-17	27.400	30.500	27.400	29.640	29.305	13,419,815
2023-02-16	27.960	29.080	27.450	27.730	27.416	8,747,958
2023-02-15	28.200	28.880	27.630	28.080	27.762	9,504,925
2023-02-14	27.000	27.970	26.800	27.800	27.486	7,129,784
2023-02-13	27.090	27.880	26.730	26.890	26.586	5,798,679
2023-02-10	27.040	27.570	26.920	27.110	26.803	3,095,005
2023-02-09	27.400	27.650	27.000	27.170	26.863	3,587,850
2023-02-08	27.160	27.960	27.160	27.290	26.981	3,728,756

← NewerPage 15 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.