Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.360	23.670	22.400	22.950	22.690	11,522,840
2022-11-04	23.500	24.000	23.100	23.230	22.967	9,628,686
2022-11-03	22.570	24.020	22.300	23.510	23.244	13,010,755
2022-11-02	22.880	24.180	22.510	22.840	22.582	19,931,802
2022-11-01	22.010	23.450	21.580	23.340	23.076	21,404,822
2022-10-31	20.630	22.580	20.220	21.970	21.722	20,490,767
2022-10-28	20.500	21.170	19.690	19.740	19.517	9,121,622
2022-10-27	20.880	21.030	19.850	20.810	20.575	8,892,335
2022-10-26	20.190	21.300	20.110	21.040	20.802	11,167,619
2022-10-25	20.620	20.850	19.900	20.180	19.952	9,329,763
2022-10-24	21.000	21.570	20.180	20.610	20.377	9,320,934
2022-10-21	20.610	21.350	20.520	20.840	20.604	7,010,656
2022-10-20	20.440	21.290	20.320	20.820	20.585	10,871,799
2022-10-19	20.900	21.120	20.300	20.850	20.614	11,759,068
2022-10-18	19.330	21.400	19.330	21.160	20.921	18,288,324
2022-10-17	18.800	19.760	18.590	19.590	19.368	15,641,534
2022-10-14	16.850	19.380	16.850	18.830	18.617	19,531,380
2022-10-13	17.010	17.100	16.400	16.770	16.580	7,484,800
2022-10-12	15.780	17.100	15.370	16.860	16.669	11,339,999
2022-10-11	16.400	16.480	15.500	15.780	15.602	11,621,564
2022-10-10	19.280	19.700	15.820	16.280	16.096	21,038,258
2022-09-30	19.530	19.930	19.130	19.250	19.032	8,860,504
2022-09-29	19.100	20.270	18.680	19.510	19.289	12,179,417
2022-09-28	19.300	19.670	18.720	18.830	18.617	7,514,007
2022-09-27	18.380	19.310	18.180	19.200	18.983	9,180,227
2022-09-26	17.800	18.530	17.800	18.140	17.935	6,900,480
2022-09-23	19.500	19.500	17.880	18.100	17.895	11,027,599
2022-09-22	18.800	19.670	18.400	19.400	19.181	9,230,238
2022-09-21	19.990	20.220	18.900	19.240	19.022	9,302,285
2022-09-20	19.950	20.430	19.450	20.040	19.813	9,434,394
2022-09-19	19.920	20.930	19.450	20.130	19.902	14,041,758
2022-09-16	19.200	20.270	19.030	19.580	19.359	14,318,078
2022-09-15	20.000	20.330	18.800	19.420	19.200	17,863,952
2022-09-14	19.200	20.820	18.940	20.390	20.159	22,243,642
2022-09-13	17.820	18.340	17.560	17.890	17.688	7,319,378
2022-09-09	17.490	17.970	17.400	17.950	17.747	8,443,083
2022-09-08	17.620	17.880	16.980	17.270	17.075	8,425,650
2022-09-07	17.420	18.350	17.330	17.630	17.431	10,632,384
2022-09-06	17.550	17.820	16.900	17.600	17.401	7,552,591
2022-09-05	18.380	18.580	17.250	17.500	17.302	8,978,518
2022-09-02	17.510	17.920	17.140	17.840	17.638	7,250,181
2022-09-01	17.510	17.930	17.200	17.300	17.104	9,023,900
2022-08-31	19.400	19.510	17.010	17.690	17.490	18,222,229
2022-08-30	19.600	19.930	19.050	19.300	19.082	8,295,352
2022-08-29	19.180	19.540	18.690	19.430	19.210	9,795,560
2022-08-26	19.910	20.830	19.250	19.550	19.329	14,792,406
2022-08-25	20.340	21.960	19.510	19.900	19.675	18,393,771
2022-08-24	21.130	21.390	20.040	20.210	19.981	14,860,400
2022-08-23	18.710	21.680	18.700	20.950	20.713	20,537,589
2022-08-22	18.520	18.790	17.940	18.690	18.479	8,527,078
2022-08-19	18.650	18.840	18.360	18.700	18.489	9,377,729
2022-08-18	17.910	19.120	17.700	18.630	18.419	15,290,793
2022-08-17	19.000	19.160	17.590	17.870	17.668	18,907,248
2022-08-16	19.290	19.680	18.580	19.080	18.864	13,288,002
2022-08-15	18.200	19.310	17.980	18.980	18.765	15,015,945
2022-08-12	17.980	18.430	17.600	18.040	17.836	11,661,709
2022-08-11	17.870	18.410	17.690	17.910	17.707	14,462,406
2022-08-10	18.420	18.580	17.560	17.700	17.500	18,527,981
2022-08-09	19.490	19.880	18.000	18.180	17.974	26,066,432
2022-08-08	18.990	19.800	18.500	19.300	19.082	18,250,111

← NewerPage 17 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.