Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.760	27.980	26.860	27.160	26.853	6,411,061
2023-02-06	28.160	29.080	27.600	27.800	27.486	6,170,669
2023-02-03	28.660	29.000	28.280	28.700	28.375	4,028,100
2023-02-02	28.950	30.090	28.690	28.990	28.662	5,946,073
2023-02-01	28.570	29.180	28.180	28.870	28.543	4,870,000
2023-01-31	28.120	29.430	27.880	28.600	28.277	6,160,552
2023-01-30	28.480	29.010	27.840	28.120	27.802	7,218,514
2023-01-20	29.000	29.960	28.520	28.690	28.365	6,869,560
2023-01-19	28.370	29.830	27.260	28.810	28.484	8,379,490
2023-01-18	29.020	29.200	28.290	28.610	28.286	4,979,585
2023-01-17	29.210	29.980	28.500	28.740	28.415	9,190,771
2023-01-16	30.580	30.840	28.720	28.810	28.484	15,370,760
2023-01-13	30.750	31.300	29.660	30.620	30.274	12,090,014
2023-01-12	30.590	31.180	29.910	30.450	30.106	11,577,040
2023-01-11	28.600	31.260	27.700	30.580	30.234	20,044,998
2023-01-10	26.380	28.700	25.700	28.700	28.375	12,602,528
2023-01-09	24.850	27.210	24.370	26.360	26.062	14,175,600
2023-01-06	23.780	25.270	23.630	25.050	24.767	11,327,708
2023-01-05	23.530	24.280	23.240	23.880	23.610	7,650,554
2023-01-04	24.470	24.640	23.530	23.630	23.363	8,467,307
2023-01-03	24.420	24.800	24.000	24.470	24.193	8,417,147
2022-12-30	24.370	25.000	23.880	24.430	24.154	8,812,609
2022-12-29	24.340	25.060	23.530	24.110	23.837	12,263,356
2022-12-28	23.010	24.730	23.010	24.110	23.837	18,689,607
2022-12-27	22.740	23.580	21.540	23.430	23.165	18,870,349
2022-12-26	22.600	22.960	21.710	22.570	22.315	17,082,988
2022-12-23	23.350	24.180	22.880	23.590	23.323	20,643,741
2022-12-22	26.220	26.500	23.400	24.000	23.729	30,381,218
2022-12-21	25.600	27.550	23.880	25.010	24.727	52,676,542
2022-12-20	23.160	23.160	23.160	23.160	22.898	6,381,900
2022-12-19	18.500	19.380	17.900	19.300	19.082	12,210,125
2022-12-16	18.750	18.850	18.350	18.370	18.162	4,118,741
2022-12-15	18.790	18.950	18.440	18.730	18.518	4,149,544
2022-12-14	19.030	19.290	18.650	18.790	18.577	6,002,759
2022-12-13	20.000	20.140	19.030	19.370	19.151	8,695,759
2022-12-12	19.690	20.120	19.180	19.810	19.586	11,315,484
2022-12-09	19.330	19.860	18.890	19.440	19.220	10,739,857
2022-12-08	19.170	19.480	18.730	19.110	18.894	5,798,029
2022-12-07	18.500	19.370	18.200	19.210	18.993	9,818,961
2022-12-06	18.910	19.120	18.400	18.500	18.291	5,668,882
2022-12-05	19.320	19.380	18.510	18.860	18.647	7,320,742
2022-12-02	19.130	19.550	18.910	19.170	18.953	8,092,728
2022-12-01	19.280	19.430	18.980	19.130	18.914	5,727,075
2022-11-30	19.120	19.440	18.860	19.120	18.904	7,390,532
2022-11-29	19.600	20.140	18.970	19.230	19.013	15,108,044
2022-11-28	20.010	20.640	19.670	20.110	19.883	7,942,100
2022-11-25	20.750	20.820	20.010	20.500	20.268	6,176,687
2022-11-24	20.840	21.150	20.440	20.920	20.683	6,529,862
2022-11-23	20.340	20.870	19.620	20.640	20.407	9,172,634
2022-11-22	20.910	21.250	20.190	20.320	20.090	6,889,630
2022-11-21	21.100	21.140	20.380	20.830	20.594	7,159,226
2022-11-18	21.310	21.850	20.830	20.980	20.743	7,279,001
2022-11-17	21.390	21.740	20.880	21.300	21.059	6,352,680
2022-11-16	21.500	22.030	21.050	21.430	21.188	8,123,952
2022-11-15	21.600	21.700	20.900	21.500	21.257	7,823,986
2022-11-14	20.990	21.940	20.490	21.600	21.356	10,798,760
2022-11-11	22.800	23.140	20.890	21.050	20.812	15,110,431
2022-11-10	22.710	23.540	22.050	22.200	21.949	8,526,859
2022-11-09	22.510	23.450	22.510	22.880	22.621	8,024,657
2022-11-08	22.950	23.200	21.730	23.000	22.740	8,816,837

← NewerPage 16 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.