Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.260	59.260	57.600	57.880	57.680	5,193,553
2026-04-23	59.800	61.240	58.400	58.800	58.596	8,542,037
2026-04-22	56.950	59.600	56.820	59.420	59.214	6,967,499
2026-04-21	57.660	57.800	56.190	57.450	57.251	5,176,851
2026-04-20	57.400	60.400	56.590	57.780	57.580	7,664,926
2026-04-17	56.570	58.070	55.500	56.980	56.783	4,576,352
2026-04-16	55.500	57.400	54.900	56.810	56.613	5,366,743
2026-04-15	56.190	56.990	55.100	55.520	55.328	5,090,223
2026-04-14	56.870	56.980	54.570	55.530	55.338	5,880,719
2026-04-13	56.850	57.830	55.700	56.110	55.916	4,757,571
2026-04-10	57.850	60.360	57.380	57.380	57.181	6,231,800
2026-04-09	58.000	58.300	57.100	57.180	56.982	4,486,558
2026-04-08	57.120	59.900	57.120	58.240	58.038	6,208,647
2026-04-07	55.820	56.920	55.450	55.820	55.627	4,225,674
2026-04-03	58.800	58.800	55.600	55.770	55.577	6,216,396
2026-04-02	59.650	59.650	57.970	58.280	58.078	5,292,945
2026-04-01	58.910	60.500	58.530	59.850	59.643	7,009,351
2026-03-31	58.800	59.950	57.900	57.900	57.700	5,089,597
2026-03-30	57.690	59.290	57.280	58.700	58.497	7,559,263
2026-03-27	56.300	58.730	56.100	58.360	58.158	7,249,723
2026-03-26	56.300	59.880	54.700	56.910	56.713	10,536,551
2026-03-25	54.890	57.380	53.730	55.700	55.507	9,917,069
2026-03-24	51.010	53.940	50.400	53.860	53.674	7,381,858
2026-03-23	51.040	52.130	49.500	50.000	49.827	5,870,768
2026-03-20	52.490	53.800	51.660	51.750	51.571	3,464,400
2026-03-19	53.100	53.730	52.000	52.450	52.268	4,095,058
2026-03-18	54.240	54.580	53.600	53.840	53.654	3,053,422
2026-03-17	54.590	55.700	53.860	54.170	53.982	4,313,500
2026-03-16	53.340	54.770	53.080	54.280	54.092	5,294,267
2026-03-13	52.990	54.130	52.880	53.080	52.896	7,389,200
2026-03-12	56.090	56.200	54.570	54.880	54.690	4,469,311
2026-03-11	56.610	56.880	55.910	56.100	55.906	3,434,200
2026-03-10	56.430	57.550	56.100	56.600	56.404	3,802,464
2026-03-09	55.650	56.660	54.810	55.710	55.517	5,352,207
2026-03-06	55.440	57.140	55.000	56.990	56.793	4,475,720
2026-03-05	56.080	56.300	54.920	55.700	55.507	5,489,842
2026-03-04	54.500	56.000	54.500	55.550	55.358	7,127,335
2026-03-03	58.000	58.470	54.970	55.110	54.919	10,802,937
2026-03-02	64.680	64.950	56.600	57.600	57.401	20,264,598
2026-02-27	65.150	66.300	64.910	65.570	65.343	3,155,652
2026-02-26	66.180	66.260	64.800	65.560	65.333	4,539,200
2026-02-25	67.470	67.700	66.050	66.300	66.070	3,654,731
2026-02-24	67.200	68.270	66.330	67.500	67.266	3,409,007
2026-02-13	66.000	67.870	65.700	66.420	66.190	3,761,957
2026-02-12	66.160	66.990	63.800	66.190	65.961	4,982,603
2026-02-11	68.430	68.600	66.190	66.440	66.210	4,511,180
2026-02-10	65.880	69.440	65.660	68.770	68.532	7,537,915
2026-02-09	65.720	66.500	65.200	65.840	65.612	3,809,681
2026-02-06	66.000	66.440	65.290	65.360	65.134	4,071,400
2026-02-05	66.200	66.550	65.660	66.330	66.100	3,233,397
2026-02-04	67.000	67.500	64.940	66.120	65.891	5,713,140
2026-02-03	67.320	68.100	66.990	67.330	67.097	4,717,751
2026-02-02	67.200	69.350	66.360	66.370	66.140	5,081,217
2026-01-30	67.850	68.760	67.180	67.490	67.256	5,623,723
2026-01-29	67.770	68.940	66.600	67.880	67.645	5,247,100
2026-01-28	69.730	70.150	67.400	67.900	67.665	6,476,593
2026-01-27	71.000	71.000	68.820	69.710	69.469	5,362,877
2026-01-26	73.060	74.500	70.110	70.600	70.356	8,767,993
2026-01-23	73.080	74.860	72.880	73.200	72.947	6,496,307
2026-01-22	73.900	74.380	72.280	72.570	72.319	5,562,265

← NewerPage 3 of 5 · 241 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.