Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.000	44.400	41.550	43.160	43.011	10,334,280
2025-07-24	41.860	42.260	41.280	41.970	41.825	7,421,200
2025-07-23	41.040	42.390	40.510	41.950	41.805	8,954,116
2025-07-22	39.720	42.760	39.700	41.310	41.167	12,279,396
2025-07-21	40.310	41.080	39.280	40.090	39.951	9,496,127
2025-07-18	40.380	40.950	40.100	40.560	40.420	8,622,500
2025-07-17	40.200	40.880	39.710	40.600	40.459	13,912,964
2025-07-16	36.630	40.440	36.350	40.030	39.891	20,982,926
2025-07-15	36.510	37.170	35.330	36.540	36.414	14,089,563
2025-07-14	37.900	38.200	36.600	37.170	37.041	9,092,300
2025-07-11	37.690	38.380	37.180	37.930	37.799	14,610,733
2025-07-10	36.810	38.270	36.060	37.650	37.520	20,877,453
2025-07-09	32.380	37.150	32.240	37.000	36.872	28,547,466
2025-07-08	32.110	32.550	31.850	32.280	32.168	4,386,747
2025-07-07	31.300	33.050	31.220	32.110	31.999	7,317,020
2025-07-04	31.750	31.900	31.310	31.390	31.281	3,336,400
2025-07-03	31.840	32.200	31.410	31.730	31.620	3,425,700
2025-07-02	32.260	32.730	31.600	31.900	31.790	4,776,447
2025-07-01	32.330	32.750	32.030	32.320	32.208	6,104,520
2025-06-30	31.190	32.460	30.930	32.430	32.318	6,295,320
2025-06-27	31.080	31.890	31.010	31.180	31.072	4,015,300
2025-06-26	31.400	31.550	31.010	31.020	30.913	3,556,327
2025-06-25	31.440	31.680	30.970	31.500	31.391	3,565,400
2025-06-24	30.720	31.480	30.700	31.440	31.331	4,174,170
2025-06-23	30.250	31.420	30.250	30.780	30.673	5,220,457
2025-06-20	31.300	31.600	30.320	30.340	30.235	4,930,400
2025-06-19	32.000	32.150	31.160	31.290	31.182	3,914,281
2025-06-18	32.380	32.750	31.800	32.000	31.889	3,386,461
2025-06-17	33.420	33.500	32.200	32.580	32.467	6,776,285
2025-06-16	33.850	34.530	32.680	33.290	33.175	9,148,255
2025-06-13	33.400	33.600	32.220	32.810	32.696	6,710,597
2025-06-12	33.200	33.800	33.000	33.600	33.484	4,134,095
2025-06-11	32.850	34.710	32.710	33.230	33.115	7,761,021
2025-06-10	34.490	34.490	32.790	32.840	32.726	9,220,440
2025-06-09	34.190	35.160	33.640	34.420	34.301	5,613,671
2025-06-06	34.360	34.500	33.800	34.040	33.922	4,611,594
2025-06-05	35.190	35.210	33.900	34.440	34.321	8,217,691
2025-06-04	35.800	36.090	34.560	35.080	34.959	7,903,502
2025-06-03	35.000	35.860	34.800	35.350	35.228	6,950,303
2025-05-30	35.280	36.450	34.300	35.330	35.208	8,724,377
2025-05-29	34.120	35.850	33.850	35.800	35.676	13,811,508
2025-05-28	33.510	34.200	33.510	34.100	33.982	10,478,000
2025-05-27	31.700	33.790	31.300	33.470	33.354	13,638,901
2025-05-26	29.780	31.970	29.780	31.830	31.720	10,708,900
2025-05-23	30.280	30.560	29.890	29.910	29.806	3,751,700
2025-05-22	29.900	30.250	29.580	29.850	29.747	3,962,300
2025-05-21	30.360	30.460	29.960	30.020	29.916	3,688,495
2025-05-20	30.500	31.100	30.100	30.330	30.225	4,074,297
2025-05-19	30.870	30.870	30.060	30.480	30.375	3,151,491
2025-05-16	31.230	31.250	30.800	30.850	30.743	2,937,470
2025-05-15	32.280	32.300	31.300	31.350	31.241	3,105,220
2025-05-14	31.360	32.580	31.220	32.230	32.118	6,570,791
2025-05-13	31.600	31.750	31.240	31.340	31.232	3,074,800
2025-05-12	31.570	31.790	31.140	31.450	31.341	2,536,300
2025-05-09	32.000	32.060	31.290	31.400	31.291	2,443,328
2025-05-08	32.180	32.380	31.860	31.860	31.750	2,225,259
2025-05-07	33.000	33.380	31.930	32.180	32.069	4,113,600
2025-05-06	30.200	32.390	30.020	32.330	32.218	7,788,559
2025-04-30	29.840	30.550	29.840	30.000	29.896	2,083,900
2025-04-29	29.990	30.190	29.670	30.000	29.896	1,681,200

← NewerPage 6 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.