Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.400	19.630	17.910	18.730	18.518	24,549,631
2022-08-04	17.750	18.680	17.180	17.740	17.539	19,162,832
2022-08-03	15.690	18.280	15.690	17.830	17.628	33,508,525
2022-08-02	15.410	16.240	15.400	15.510	15.335	21,562,886
2022-08-01	14.790	16.010	14.710	15.800	15.621	20,208,559
2022-07-29	14.800	14.980	14.280	14.870	14.702	12,728,500
2022-07-28	14.540	15.140	14.420	14.630	14.465	11,964,954
2022-07-27	14.450	14.570	14.170	14.440	14.277	7,268,978
2022-07-26	14.960	14.990	14.330	14.500	14.336	12,702,800
2022-07-25	14.070	15.240	14.070	15.000	14.830	23,713,621
2022-07-22	14.550	14.620	13.680	13.990	13.832	14,908,600
2022-07-21	14.690	15.090	14.290	14.500	14.336	12,220,744
2022-07-20	15.140	15.140	14.510	14.560	14.395	13,303,308
2022-07-19	14.990	15.500	14.700	15.000	14.830	13,976,500
2022-07-18	14.420	15.570	13.900	15.290	15.117	23,634,919
2022-07-15	15.390	15.440	14.430	14.860	14.692	23,035,460
2022-07-14	14.200	15.990	13.860	15.360	15.186	29,583,102
2022-07-13	13.620	14.460	13.600	14.040	13.881	25,982,444
2022-07-12	12.990	13.630	12.820	13.310	13.159	27,231,853
2022-07-11	12.130	12.980	12.050	12.680	12.537	15,365,383
2022-07-08	11.770	12.190	11.750	12.130	11.993	7,181,000
2022-07-07	12.000	12.080	11.650	11.790	11.657	6,159,746
2022-07-06	12.290	12.300	11.950	11.960	11.825	6,535,056
2022-07-05	12.690	12.730	12.100	12.330	12.191	7,822,492
2022-07-04	12.220	12.580	12.130	12.520	12.378	7,259,870
2022-07-01	12.340	12.390	12.120	12.210	12.072	4,495,157
2022-06-30	12.130	12.350	12.050	12.270	12.131	6,488,215
2022-06-29	12.400	12.500	12.050	12.060	11.924	8,679,355
2022-06-28	12.550	12.580	12.240	12.430	12.289	7,244,900
2022-06-27	12.680	12.830	12.410	12.500	12.359	7,810,053
2022-06-24	12.740	12.850	12.500	12.550	12.408	7,821,990
2022-06-23	12.510	12.810	12.200	12.650	12.507	8,874,300
2022-06-22	12.870	13.020	12.530	12.570	12.428	8,509,200
2022-06-21	13.010	13.250	12.660	12.870	12.724	11,895,300
2022-06-20	12.680	13.020	12.610	12.900	12.754	10,977,653
2022-06-17	12.850	12.850	12.540	12.720	12.576	12,631,753
2022-06-16	12.410	13.270	12.390	13.020	12.873	17,428,409
2022-06-15	12.460	12.700	12.440	12.450	12.309	10,016,156
2022-06-14	12.380	12.440	12.050	12.410	12.270	8,136,300
2022-06-13	12.380	12.540	12.300	12.470	12.329	6,589,800
2022-06-10	12.180	12.450	12.170	12.400	12.260	7,770,291
2022-06-09	12.600	12.930	12.300	12.340	12.200	13,458,400
2022-06-08	12.910	12.940	12.560	12.670	12.527	12,482,902
2022-06-07	12.660	13.020	12.530	13.000	12.853	17,038,358
2022-06-06	12.530	12.790	12.520	12.710	12.566	8,318,598
2022-06-02	12.970	12.970	12.570	12.670	12.527	13,554,887
2022-06-01	12.980	13.340	12.880	13.030	12.883	11,713,789
2022-05-31	13.100	13.220	12.770	13.040	12.893	15,881,100
2022-05-30	13.470	13.740	13.200	13.380	13.229	19,746,656
2022-05-27	13.250	13.400	12.900	13.190	13.041	11,347,600
2022-05-26	13.450	13.450	12.920	13.250	13.100	11,962,505
2022-05-25	13.190	13.460	13.130	13.370	13.219	12,297,925
2022-05-24	14.450	14.560	13.380	13.380	13.229	24,991,100
2022-05-23	14.600	14.650	14.140	14.290	14.128	18,666,405
2022-05-20	14.970	15.050	14.240	14.600	14.435	20,672,300
2022-05-19	14.500	15.100	14.420	14.770	14.603	19,508,600
2022-05-18	14.600	15.300	14.200	14.880	14.712	23,459,050
2022-05-17	16.260	16.320	14.710	14.940	14.771	32,336,302
2022-05-16	17.750	18.240	15.720	16.060	15.878	36,105,621
2022-05-13	17.040	18.460	16.730	17.520	17.322	44,337,567

← NewerPage 18 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.