Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	74.200	75.800	73.410	73.900	73.644	6,393,302
2026-01-20	79.400	79.860	74.030	75.180	74.920	9,190,113
2026-01-19	81.040	81.430	78.800	79.530	79.255	6,915,017
2026-01-16	83.010	85.500	81.170	81.470	81.188	6,595,802
2026-01-15	82.490	84.400	82.490	83.600	83.311	6,124,264
2026-01-14	84.550	86.900	82.590	84.150	83.859	13,427,824
2026-01-13	81.880	85.500	81.410	83.490	83.201	10,032,003
2026-01-12	81.240	82.630	79.300	81.500	81.218	9,625,698
2026-01-09	80.600	81.440	79.650	81.240	80.959	7,288,185
2026-01-08	78.580	82.280	77.800	80.560	80.281	10,824,567
2026-01-07	72.000	82.630	71.450	78.540	78.268	15,957,448
2026-01-06	73.470	74.350	71.800	72.300	72.050	6,018,771
2026-01-05	70.000	74.270	69.820	73.430	73.176	6,570,425
2025-12-31	71.340	72.240	70.110	70.410	70.166	4,337,970
2025-12-30	71.640	72.230	70.870	71.360	71.113	3,969,293
2025-12-29	74.250	74.420	71.740	71.930	71.681	6,677,784
2025-12-26	77.490	77.960	74.580	75.080	74.820	5,771,272
2025-12-25	75.000	77.720	74.900	76.600	76.335	5,731,826
2025-12-24	74.970	75.800	74.510	75.130	74.870	4,556,734
2025-12-23	73.340	75.900	73.340	75.000	74.740	7,905,476
2025-12-22	73.400	74.780	72.860	73.240	72.986	6,762,949
2025-12-19	72.610	75.000	72.010	74.140	73.883	8,168,186
2025-12-18	76.200	79.870	72.490	72.590	72.339	16,448,280
2025-12-17	68.680	71.360	67.400	70.980	70.734	7,485,041
2025-12-16	66.310	69.980	66.310	69.060	68.821	8,235,267
2025-12-15	67.350	67.780	66.020	66.020	65.791	3,884,106
2025-12-12	69.290	69.630	65.690	67.110	66.878	7,412,781
2025-12-11	68.080	70.560	67.600	69.350	69.110	7,026,378
2025-12-10	69.960	70.380	68.600	69.330	69.090	3,679,963
2025-12-09	70.460	71.560	69.810	69.900	69.658	3,231,733
2025-12-08	70.650	71.230	69.700	70.750	70.505	4,398,756
2025-12-05	65.660	70.500	64.480	70.250	70.007	8,651,074
2025-12-04	66.550	66.880	65.050	65.600	65.373	3,867,074
2025-12-03	67.380	67.780	64.500	66.980	66.748	4,589,262
2025-12-02	69.040	69.380	67.260	67.360	67.127	3,461,891
2025-12-01	67.250	69.980	66.930	69.380	69.140	6,062,200
2025-11-28	67.110	68.150	66.340	67.670	67.436	3,659,707
2025-11-27	66.180	68.200	65.900	67.080	66.848	5,347,457
2025-11-26	65.760	67.400	65.500	66.180	65.951	3,594,851
2025-11-25	66.790	67.850	65.700	65.750	65.522	5,153,315
2025-11-24	66.640	67.850	66.150	66.750	66.519	3,599,015
2025-11-21	67.030	68.390	66.100	66.350	66.120	4,558,900
2025-11-20	69.850	70.390	67.400	67.790	67.555	4,913,452
2025-11-19	69.240	72.180	69.240	69.900	69.658	5,022,289
2025-11-18	68.490	71.320	67.710	69.800	69.558	6,980,010
2025-11-17	71.010	71.300	67.400	68.150	67.914	9,678,127
2025-11-14	72.550	73.800	71.530	71.530	71.282	5,731,773
2025-11-13	73.000	73.500	71.680	72.950	72.697	6,559,956
2025-11-12	76.990	78.150	71.700	73.000	72.747	11,395,059
2025-11-11	74.770	78.840	74.520	76.280	76.016	8,874,015
2025-11-10	78.000	82.520	76.160	76.490	76.225	13,866,600
2025-11-07	74.560	77.870	73.440	77.850	77.580	11,815,436
2025-11-06	71.600	74.880	70.800	74.560	74.302	8,529,815
2025-11-05	70.880	72.660	69.910	71.470	71.223	5,260,910
2025-11-04	73.270	74.280	71.600	71.770	71.522	5,594,757
2025-11-03	72.230	75.650	72.220	74.080	73.824	8,192,949
2025-10-31	70.240	73.570	69.240	73.020	72.767	8,984,924
2025-10-30	73.250	74.470	70.000	70.250	70.007	10,967,845
2025-10-29	73.800	76.940	70.230	74.480	74.222	15,051,829
2025-10-28	71.000	73.010	69.900	70.130	69.887	9,688,394

← NewerPage 4 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.