Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.010	30.270	29.760	29.920	29.816	2,004,100
2025-04-25	30.400	30.780	30.070	30.210	30.105	3,011,600
2025-04-24	31.170	31.570	30.350	30.390	30.285	3,442,700
2025-04-23	31.240	31.500	30.810	31.370	31.261	3,748,900
2025-04-22	31.000	31.410	30.550	30.940	30.833	4,532,800
2025-04-21	30.290	30.980	28.500	30.980	30.873	6,167,600
2025-04-18	30.000	30.330	29.750	30.060	29.956	1,938,952
2025-04-17	30.370	31.060	30.080	30.140	30.036	3,004,587
2025-04-16	30.820	31.190	30.160	30.370	30.265	2,745,700
2025-04-15	30.990	31.260	30.550	31.040	30.933	3,227,063
2025-04-14	31.480	31.580	30.800	30.800	30.693	4,179,402
2025-04-11	29.680	31.860	29.500	31.220	31.112	7,195,000
2025-04-10	29.600	30.750	29.500	29.910	29.806	5,250,800
2025-04-09	28.490	28.880	26.610	28.640	28.541	6,503,800
2025-04-08	27.670	29.980	27.670	28.780	28.680	7,305,250
2025-04-07	30.150	31.450	26.980	27.480	27.385	10,664,014
2025-04-03	33.000	33.750	32.600	32.910	32.796	3,158,799
2025-04-02	33.400	33.840	33.110	33.370	33.255	2,831,200
2025-04-01	32.140	34.160	32.030	33.290	33.175	6,635,800
2025-03-31	32.850	32.900	31.600	31.930	31.819	3,818,800
2025-03-28	33.350	33.680	32.910	32.970	32.856	2,792,400
2025-03-27	32.960	33.650	32.420	33.410	33.294	4,276,100
2025-03-26	33.320	33.760	33.000	33.010	32.896	2,949,749
2025-03-25	33.030	33.230	32.550	33.210	33.095	3,371,500
2025-03-24	33.640	33.910	32.680	33.170	33.055	3,947,400
2025-03-21	34.300	34.430	33.720	33.800	33.683	3,601,012
2025-03-20	34.760	34.800	34.080	34.130	34.012	3,146,372
2025-03-19	34.710	35.070	34.460	34.600	34.480	2,962,527
2025-03-18	35.090	35.250	34.660	34.840	34.719	3,465,572
2025-03-17	35.280	35.620	34.800	35.070	34.949	4,956,672
2025-03-14	35.050	35.500	34.590	35.410	35.287	6,333,581
2025-03-13	35.600	35.780	34.370	34.650	34.530	6,427,678
2025-03-12	34.000	36.430	33.930	35.570	35.447	15,906,081
2025-03-11	32.910	33.630	32.820	33.550	33.434	3,228,504
2025-03-10	34.380	34.780	33.200	33.580	33.464	4,765,443
2025-03-07	33.850	34.030	33.160	33.390	33.274	4,103,778
2025-03-06	33.210	33.990	33.100	33.920	33.803	5,561,329
2025-03-05	33.180	33.290	32.760	33.150	33.035	3,414,127
2025-03-04	32.880	33.480	32.710	33.290	33.175	3,614,800
2025-03-03	33.710	34.180	32.920	33.050	32.936	5,603,029
2025-02-28	35.010	35.180	33.540	33.740	33.623	6,269,402
2025-02-27	35.630	35.900	34.670	35.290	35.168	5,041,900
2025-02-26	35.000	35.870	34.650	35.550	35.427	6,624,169
2025-02-25	35.200	35.690	34.880	35.000	34.879	6,776,371
2025-02-24	36.800	36.980	35.700	36.010	35.885	8,507,300
2025-02-21	37.450	37.620	36.350	37.010	36.882	9,578,206
2025-02-20	36.810	38.300	36.320	37.690	37.560	12,238,606
2025-02-19	35.800	37.500	35.200	36.760	36.633	10,220,679
2025-02-18	37.590	38.300	35.670	35.990	35.865	12,662,361
2025-02-17	38.040	38.380	35.890	36.260	36.134	17,237,671
2025-02-14	33.870	37.830	33.870	37.080	36.952	20,715,587
2025-02-13	34.750	34.880	33.760	33.870	33.753	5,819,178
2025-02-12	35.210	35.400	34.410	34.730	34.610	5,942,845
2025-02-11	35.660	35.980	34.940	35.250	35.128	8,033,600
2025-02-10	33.290	36.000	33.290	35.950	35.826	15,858,778
2025-02-07	32.930	33.870	32.750	33.270	33.155	6,929,394
2025-02-06	32.120	33.220	32.110	33.000	32.886	5,192,100
2025-02-05	32.900	32.910	31.800	32.250	32.138	4,318,578
2025-01-27	32.450	33.090	32.380	32.390	32.278	5,577,202
2025-01-24	31.680	33.330	31.680	32.440	32.328	11,243,300

← NewerPage 7 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.