Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.280	12.430	12.100	12.150	12.013	3,556,602
2022-02-09	12.280	12.430	12.100	12.380	12.240	4,070,011
2022-02-08	12.060	12.310	11.870	12.280	12.141	3,855,488
2022-02-07	11.930	12.220	11.800	12.020	11.884	4,385,300
2022-01-28	11.630	11.930	11.420	11.930	11.795	3,865,500
2022-01-27	11.800	11.920	11.510	11.630	11.498	5,225,500
2022-01-26	11.870	12.200	11.600	11.700	11.568	4,618,945
2022-01-25	12.380	12.540	11.770	11.790	11.657	8,808,312
2022-01-24	12.840	12.990	12.330	12.470	12.329	9,464,000
2022-01-21	14.220	14.250	13.030	13.100	12.952	20,136,656
2022-01-20	13.880	15.800	13.840	14.720	14.554	26,594,838
2022-01-19	13.800	13.970	13.560	13.680	13.525	7,366,000
2022-01-18	14.960	15.090	13.910	13.970	13.812	12,833,648
2022-01-17	14.490	14.940	14.170	14.610	14.445	13,991,164
2022-01-14	13.350	14.370	13.200	14.160	14.000	15,221,485
2022-01-13	13.980	14.050	13.200	13.300	13.150	12,312,200
2022-01-12	14.170	14.360	13.800	14.080	13.921	6,364,900
2022-01-11	13.840	14.500	13.800	14.130	13.970	10,478,215
2022-01-10	13.790	14.120	13.550	13.880	13.723	7,330,486
2022-01-07	14.040	14.470	13.630	13.750	13.595	9,004,193
2022-01-06	13.750	14.210	13.550	14.110	13.950	9,991,347
2022-01-05	14.940	14.940	13.850	13.920	13.763	15,452,912
2022-01-04	14.560	15.250	14.200	14.570	14.405	22,393,741
2021-12-31	13.740	14.830	13.690	14.700	14.534	16,412,918
2021-12-30	13.360	13.870	13.250	13.710	13.555	8,988,988
2021-12-29	13.660	14.150	13.430	13.580	13.426	11,920,086
2021-12-28	14.040	14.150	13.250	13.650	13.496	16,864,046
2021-12-27	13.200	14.300	13.000	14.180	14.020	22,360,147
2021-12-24	12.750	13.410	12.640	13.070	12.922	12,676,600
2021-12-23	12.890	12.890	12.490	12.610	12.467	6,915,000
2021-12-22	12.850	12.950	12.720	12.870	12.724	4,151,100
2021-12-21	12.730	13.060	12.660	12.830	12.685	4,878,162
2021-12-20	12.500	13.030	12.310	12.760	12.616	8,612,200
2021-12-17	12.500	12.600	12.290	12.440	12.299	3,327,690
2021-12-16	12.400	12.690	12.310	12.520	12.378	5,601,875
2021-12-15	12.300	12.540	12.170	12.330	12.191	3,996,880
2021-12-14	11.800	12.650	11.700	12.340	12.200	8,317,900
2021-12-13	11.790	11.900	11.620	11.800	11.667	2,684,800
2021-12-10	11.800	12.190	11.680	11.750	11.617	5,024,780
2021-12-09	11.340	12.080	11.310	11.800	11.667	9,449,780
2021-12-08	12.000	12.000	11.260	11.320	11.192	10,534,710
2021-12-07	12.440	12.460	9.940	11.940	11.805	8,782,016
2021-12-06	12.800	12.800	12.380	12.430	12.289	3,782,800
2021-12-03	12.700	12.800	12.570	12.750	12.606	3,725,059
2021-12-02	13.080	13.300	12.700	12.720	12.576	5,236,343
2021-12-01	13.510	13.510	13.080	13.120	12.972	5,716,900
2021-11-30	12.790	13.540	12.720	13.290	13.140	12,176,735
2021-11-29	12.630	13.090	12.610	12.880	12.734	6,876,200
2021-11-26	13.000	13.180	12.690	12.780	12.635	6,613,200
2021-11-25	12.790	13.480	12.790	13.100	12.952	10,686,600
2021-11-24	12.420	13.340	12.410	12.800	12.655	11,581,710
2021-11-23	12.280	12.460	12.210	12.350	12.210	3,627,500
2021-11-22	12.260	12.470	12.110	12.320	12.181	4,341,910
2021-11-19	12.280	12.410	11.890	12.200	12.062	6,659,442
2021-11-18	12.380	12.680	12.190	12.300	12.161	9,116,042
2021-11-17	12.160	12.350	11.940	12.340	12.200	5,837,998
2021-11-16	12.150	12.550	12.080	12.080	11.943	8,367,198
2021-11-15	11.680	12.240	11.600	12.190	12.052	9,101,809
2021-11-12	11.580	11.730	11.410	11.680	11.548	4,299,300
2021-11-11	11.370	11.720	11.310	11.630	11.498	6,084,186

← NewerPage 20 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.