Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	68.780	71.560	68.780	70.770	70.525	10,874,875
2025-10-24	65.500	68.470	65.500	67.370	67.137	8,352,803
2025-10-23	66.130	67.690	64.110	65.770	65.542	6,168,824
2025-10-22	66.800	67.500	65.730	66.500	66.270	4,196,852
2025-10-21	66.610	67.260	66.280	66.770	66.539	3,977,415
2025-10-20	67.400	68.200	65.890	66.550	66.320	4,212,377
2025-10-17	67.990	68.680	66.510	66.510	66.280	5,781,547
2025-10-16	68.000	69.840	67.640	68.200	67.964	5,858,215
2025-10-15	68.000	69.400	65.980	68.490	68.253	7,641,117
2025-10-14	68.360	70.770	66.110	66.110	65.881	9,340,708
2025-10-13	65.110	69.550	65.110	68.500	68.263	9,218,446
2025-10-10	74.810	75.950	68.530	68.840	68.602	12,653,023
2025-10-09	74.030	75.180	72.580	72.730	72.478	9,163,913
2025-09-30	77.010	77.570	74.140	74.400	74.142	8,909,725
2025-09-29	75.530	76.300	75.000	75.700	75.438	6,618,876
2025-09-26	77.010	78.090	73.790	75.600	75.338	11,939,492
2025-09-25	78.040	80.680	78.010	78.100	77.830	10,033,080
2025-09-24	80.000	80.290	76.770	78.730	78.457	9,991,674
2025-09-23	80.120	81.200	77.060	79.040	78.766	11,081,182
2025-09-22	80.700	82.300	79.450	80.200	79.922	12,363,372
2025-09-19	87.000	88.540	79.680	80.700	80.421	24,638,596
2025-09-18	87.000	90.680	85.000	85.800	85.503	17,487,150
2025-09-17	87.000	89.190	84.890	87.870	87.566	16,969,842
2025-09-16	82.710	86.960	80.860	85.840	85.543	24,409,421
2025-09-15	70.600	82.240	69.020	82.240	81.955	25,284,688
2025-09-12	69.500	70.200	68.330	68.530	68.293	14,547,978
2025-09-11	63.900	71.980	62.110	69.220	68.980	21,940,950
2025-09-10	62.000	65.880	59.580	64.970	64.745	18,680,308
2025-09-09	65.790	67.560	62.500	63.640	63.420	24,371,619
2025-09-08	65.400	65.980	61.660	63.910	63.689	13,934,944
2025-09-05	64.370	66.560	63.000	64.350	64.127	14,990,455
2025-09-04	67.770	68.600	62.700	63.710	63.489	17,428,935
2025-09-03	63.660	67.350	62.600	65.400	65.174	19,112,058
2025-09-02	64.000	66.330	62.580	62.990	62.772	16,455,850
2025-09-01	65.010	66.500	63.720	63.870	63.649	16,640,311
2025-08-29	65.630	68.000	64.760	65.000	64.775	26,122,829
2025-08-28	57.610	67.640	57.610	65.020	64.795	46,096,527
2025-08-27	60.000	60.930	56.240	56.370	56.175	23,682,608
2025-08-26	63.100	63.570	60.600	60.630	60.420	19,250,998
2025-08-25	63.010	65.280	62.630	63.200	62.981	20,409,755
2025-08-22	67.500	68.800	63.400	64.320	64.097	27,308,209
2025-08-21	70.010	73.880	65.000	68.000	67.765	29,709,427
2025-08-20	72.230	77.770	66.000	71.300	71.053	49,892,104
2025-08-19	66.680	72.230	66.680	72.230	71.980	15,935,316
2025-08-18	55.170	60.190	55.170	60.190	59.982	20,742,703
2025-08-15	48.500	50.470	47.600	50.160	49.986	8,603,723
2025-08-14	49.020	51.070	48.290	48.550	48.382	8,702,646
2025-08-13	49.110	49.490	47.980	48.840	48.671	7,262,395
2025-08-12	49.160	50.280	48.510	49.210	49.040	6,705,634
2025-08-11	48.310	50.390	47.800	48.900	48.731	9,145,974
2025-08-08	48.780	49.390	47.800	48.160	47.993	7,743,424
2025-08-07	46.030	49.440	45.910	48.980	48.810	13,616,143
2025-08-06	44.050	46.200	43.570	45.750	45.592	9,907,576
2025-08-05	44.000	44.180	43.050	43.780	43.628	5,155,428
2025-08-04	43.450	44.150	42.910	43.830	43.678	6,572,927
2025-08-01	45.190	46.470	43.430	43.710	43.559	10,621,655
2025-07-31	43.400	45.820	43.300	44.820	44.665	10,267,641
2025-07-30	43.780	44.090	42.300	43.540	43.389	8,499,874
2025-07-29	44.400	44.800	43.610	44.220	44.067	7,678,261
2025-07-28	43.270	44.790	42.350	44.750	44.595	10,427,079

← NewerPage 5 of 21 · 1,219 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.