Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.710	17.490	15.710	17.410	17.213	45,276,949
2022-05-11	18.210	19.650	16.180	16.200	16.017	55,042,704
2022-05-10	16.930	17.960	16.710	17.900	17.698	40,461,086
2022-05-09	17.100	18.800	16.560	17.480	17.282	46,459,620
2022-05-06	17.090	18.130	16.510	17.410	17.213	48,693,316
2022-05-05	17.400	18.860	16.990	18.210	18.004	57,708,945
2022-04-29	16.010	19.000	16.000	19.000	18.785	69,724,581
2022-04-28	14.600	18.090	14.340	15.830	15.651	56,459,427
2022-04-27	15.350	15.950	14.340	15.430	15.255	52,199,731
2022-04-26	13.790	16.550	13.790	16.440	16.254	61,018,163
2022-04-25	15.500	16.700	13.630	13.790	13.634	54,368,550
2022-04-22	12.660	14.540	12.200	14.540	14.376	31,530,661
2022-04-21	11.560	12.450	11.230	12.120	11.983	12,615,237
2022-04-20	11.520	11.770	11.420	11.520	11.390	4,225,100
2022-04-19	11.620	11.750	11.370	11.470	11.340	3,447,200
2022-04-18	11.630	11.920	11.390	11.690	11.558	4,698,776
2022-04-15	11.760	11.850	11.380	11.490	11.360	4,306,600
2022-04-14	11.900	12.140	11.810	11.850	11.716	3,300,416
2022-04-13	12.340	12.340	11.890	11.900	11.765	3,690,700
2022-04-12	12.110	12.450	12.020	12.350	12.210	3,871,500
2022-04-11	12.690	12.690	12.010	12.210	12.072	5,594,998
2022-04-08	13.010	13.150	12.330	12.700	12.556	7,562,498
2022-04-07	13.650	13.800	12.950	12.980	12.833	10,480,900
2022-04-06	13.110	13.920	13.110	13.810	13.654	10,697,600
2022-04-01	13.660	13.660	13.100	13.110	12.962	8,570,100
2022-03-31	13.680	14.090	13.390	13.800	13.644	11,137,700
2022-03-30	13.160	13.730	12.900	13.720	13.565	9,193,600
2022-03-29	13.260	13.400	13.030	13.110	12.962	5,832,900
2022-03-28	13.370	13.510	12.980	13.060	12.912	6,160,600
2022-03-25	13.560	13.750	13.400	13.490	13.337	5,995,000
2022-03-24	13.500	13.760	13.350	13.620	13.466	8,510,500
2022-03-23	13.520	13.880	13.370	13.590	13.436	7,480,200
2022-03-22	13.860	13.870	13.400	13.510	13.357	7,023,500
2022-03-21	13.900	14.050	13.560	13.860	13.703	14,757,302
2022-03-18	13.260	14.240	13.060	13.940	13.782	18,866,900
2022-03-17	12.300	13.480	12.220	13.180	13.031	14,027,200
2022-03-16	12.500	12.500	11.540	12.160	12.022	7,838,072
2022-03-15	13.000	13.000	12.000	12.030	11.894	8,661,600
2022-03-14	13.290	13.550	12.850	12.870	12.724	9,157,990
2022-03-11	12.780	13.530	12.720	13.410	13.258	10,458,890
2022-03-10	12.700	13.270	12.560	13.080	12.932	9,930,500
2022-03-09	12.570	12.790	11.800	12.320	12.181	10,595,990
2022-03-08	13.780	13.790	12.620	12.780	12.635	16,329,109
2022-03-07	14.300	14.470	13.510	13.850	13.693	26,761,166
2022-03-04	12.760	13.630	12.700	13.450	13.298	13,206,400
2022-03-03	12.790	12.910	12.670	12.750	12.606	4,563,302
2022-03-02	12.570	12.880	12.450	12.800	12.655	4,899,282
2022-03-01	12.600	12.660	12.440	12.590	12.448	4,294,290
2022-02-28	12.550	12.650	12.120	12.450	12.309	6,882,490
2022-02-25	12.300	12.480	12.150	12.250	12.111	5,761,209
2022-02-24	12.100	12.600	11.950	12.180	12.042	9,931,480
2022-02-23	11.800	12.270	11.770	12.170	12.032	6,976,999
2022-02-22	12.360	12.450	11.790	11.870	11.736	8,772,500
2022-02-21	11.670	12.560	11.610	12.470	12.329	9,581,302
2022-02-18	11.600	11.740	11.530	11.610	11.479	3,800,608
2022-02-17	11.920	11.920	11.660	11.670	11.538	3,852,200
2022-02-16	11.830	12.000	11.750	11.850	11.716	3,068,500
2022-02-15	11.790	11.960	11.610	11.820	11.686	2,989,700
2022-02-14	11.700	12.040	11.680	11.790	11.657	4,467,100
2022-02-11	12.100	12.150	11.660	11.700	11.568	4,618,502

← NewerPage 19 of 21 · 1,220 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.