Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.590	48.800	41.400	45.850	45.850	16,855,752
2026-07-22	40.900	43.000	40.000	41.700	41.700	9,518,567
2026-07-21	40.160	41.270	38.960	40.900	40.900	10,130,726
2026-07-20	40.200	41.810	39.450	40.880	40.880	9,758,864
2026-07-17	42.730	43.000	40.170	40.220	40.220	10,910,093
2026-07-16	44.000	44.580	42.700	42.910	42.910	10,148,463
2026-07-15	41.600	45.660	41.280	44.490	44.490	13,556,951
2026-07-14	42.100	43.250	41.230	41.970	41.970	7,515,314
2026-07-13	43.880	44.950	41.740	42.370	42.370	8,301,390
2026-07-10	41.260	44.720	40.610	43.250	43.250	10,223,048
2026-07-09	41.290	43.320	40.690	41.640	41.640	6,252,248
2026-07-08	42.550	43.390	41.560	41.710	41.710	6,550,043
2026-07-07	43.500	43.890	42.000	42.460	42.460	7,957,633
2026-07-06	45.520	46.290	43.830	43.930	43.930	11,079,802
2026-07-03	43.580	46.280	43.500	45.870	45.711	13,018,000
2026-07-02	43.500	44.730	42.970	43.320	43.170	11,196,622
2026-07-01	38.750	45.250	38.000	43.900	43.748	13,772,634
2026-06-30	38.780	39.530	38.000	38.880	38.745	6,600,577
2026-06-29	37.290	39.850	36.500	38.770	38.636	10,153,101
2026-06-26	38.910	39.240	37.000	37.140	37.011	7,740,922
2026-06-25	39.990	40.450	38.580	39.130	38.995	6,268,971
2026-06-24	41.130	41.930	40.000	40.450	40.310	6,930,222
2026-06-23	40.190	42.800	39.450	40.990	40.848	10,848,992
2026-06-22	40.000	40.550	38.530	40.150	40.011	8,997,167
2026-06-18	41.000	41.820	40.190	40.250	40.111	6,348,124
2026-06-17	41.800	41.940	40.840	41.070	40.928	4,585,493
2026-06-16	42.930	43.160	42.010	42.120	41.974	5,417,872
2026-06-15	42.500	43.470	42.500	43.340	43.190	5,379,281
2026-06-12	42.640	44.190	42.260	42.650	42.502	9,036,564
2026-06-11	40.060	43.800	39.620	42.750	42.602	11,566,392
2026-06-10	40.400	40.870	39.390	40.320	40.180	4,585,041
2026-06-09	40.880	41.190	40.090	40.720	40.579	5,409,423
2026-06-08	42.000	42.420	39.960	40.600	40.459	6,901,900
2026-06-05	44.030	44.240	42.000	42.260	42.114	6,736,214
2026-06-04	43.010	44.990	42.730	43.860	43.708	6,782,125
2026-06-03	43.650	44.100	42.500	43.310	43.160	6,985,258
2026-06-02	45.370	45.710	43.000	43.490	43.339	6,926,955
2026-06-01	45.270	46.100	44.400	45.310	45.153	7,259,128
2026-05-29	46.000	46.990	44.400	44.660	44.505	10,846,899
2026-05-28	46.300	47.880	44.650	46.160	46.000	10,744,091
2026-05-27	49.500	49.750	46.100	46.380	46.219	10,865,465
2026-05-26	52.000	52.480	49.120	49.750	49.578	8,842,200
2026-05-25	54.700	55.250	51.600	52.070	51.890	9,514,602
2026-05-22	56.600	57.260	54.610	54.820	54.630	6,864,700
2026-05-21	57.880	59.120	56.400	56.630	56.434	6,984,006
2026-05-20	58.230	59.890	57.450	58.050	57.849	7,256,704
2026-05-19	57.250	60.550	57.240	58.400	58.198	9,225,624
2026-05-18	56.520	58.180	56.130	56.680	56.484	6,194,398
2026-05-15	55.630	58.630	54.630	56.900	56.703	9,634,800
2026-05-14	57.270	58.450	55.740	55.740	55.547	5,970,416
2026-05-13	56.180	58.890	55.500	57.730	57.530	7,736,314
2026-05-12	57.600	57.600	55.970	56.030	55.836	6,283,195
2026-05-11	55.660	58.960	54.300	57.710	57.510	11,062,300
2026-05-08	51.410	57.470	51.380	55.950	55.756	15,101,077
2026-05-07	50.900	51.790	50.410	51.400	51.222	5,239,644
2026-05-06	50.500	52.730	50.500	50.940	50.764	7,744,152
2026-04-30	50.400	50.870	49.300	50.360	50.186	7,517,943
2026-04-29	51.980	51.980	50.000	50.540	50.365	8,777,113
2026-04-28	51.770	55.780	49.690	51.970	51.790	15,589,233
2026-04-27	57.500	57.880	53.930	55.090	54.899	9,252,067

← NewerPage 2 of 2 · 120 trading days

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.