Inner Mongolia Furui Med Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.330	31.720	31.100	31.230	31.122	3,782,754
2025-01-22	31.230	31.370	30.840	31.170	31.062	3,041,900
2025-01-21	31.630	31.720	30.870	31.460	31.351	3,100,400
2025-01-20	32.030	32.120	31.200	31.410	31.301	4,665,071
2025-01-17	31.700	32.200	31.190	31.730	31.620	4,118,606
2025-01-16	32.270	32.390	31.390	31.750	31.640	5,921,204
2025-01-15	32.160	33.100	32.080	32.440	32.328	6,759,395
2025-01-14	31.580	32.420	31.070	32.320	32.208	8,163,847
2025-01-13	30.000	32.950	30.000	31.580	31.471	13,922,245
2025-01-10	30.060	30.400	29.340	29.400	29.298	3,557,100
2025-01-09	30.200	30.490	29.960	30.100	29.996	3,168,516
2025-01-08	30.390	30.780	29.790	30.470	30.365	4,909,678
2025-01-07	30.090	30.300	29.650	30.290	30.185	3,592,116
2025-01-06	30.110	30.450	29.600	30.190	30.086	4,063,216
2025-01-03	30.680	31.230	30.030	30.090	29.986	5,184,721
2025-01-02	31.500	31.630	30.310	30.570	30.464	5,393,834
2024-12-31	32.400	32.620	31.500	31.540	31.431	5,666,000
2024-12-30	33.900	34.030	32.010	32.490	32.378	8,163,692
2024-12-27	34.290	34.720	33.800	34.120	34.002	4,021,000
2024-12-26	33.980	34.790	33.980	34.290	34.171	4,945,436
2024-12-25	34.000	34.170	33.380	33.920	33.803	3,459,099
2024-12-24	33.880	34.180	33.420	33.880	33.763	4,425,303
2024-12-23	35.120	35.200	33.800	33.880	33.763	6,618,100
2024-12-20	33.500	36.250	33.310	35.270	35.148	11,383,100
2024-12-19	33.980	34.170	33.290	33.460	33.344	7,032,898
2024-12-18	34.100	34.490	33.740	34.190	34.072	4,912,800
2024-12-17	35.380	35.380	34.000	34.040	33.922	8,901,534
2024-12-16	36.540	36.690	35.020	35.360	35.238	10,338,280
2024-12-13	38.510	38.960	36.540	36.540	36.414	15,332,063
2024-12-12	38.800	39.000	38.430	38.750	38.616	6,497,100
2024-12-11	38.590	39.380	38.440	38.910	38.775	5,354,802
2024-12-10	39.480	40.000	38.700	38.750	38.616	10,302,600
2024-12-09	38.760	39.090	38.260	38.530	38.397	5,709,999
2024-12-06	37.500	38.880	37.110	38.650	38.516	8,676,704
2024-12-05	37.500	37.910	37.290	37.530	37.400	3,770,600
2024-12-04	38.200	38.320	37.290	37.490	37.360	5,673,570
2024-12-03	38.860	38.990	37.880	38.330	38.197	6,498,023
2024-12-02	38.200	39.470	37.700	38.880	38.745	8,736,000
2024-11-29	37.170	38.170	37.090	37.820	37.689	6,504,960
2024-11-28	38.300	38.320	37.310	37.410	37.281	5,314,900
2024-11-27	37.080	38.140	36.400	38.120	37.988	6,629,199
2024-11-26	36.880	38.330	36.830	37.280	37.151	7,488,775
2024-11-25	36.800	37.350	36.140	36.990	36.862	6,978,495
2024-11-22	38.970	39.150	36.430	36.590	36.463	10,862,981
2024-11-21	39.700	40.560	38.510	39.170	39.034	12,218,023
2024-11-20	35.900	41.320	35.480	40.000	39.862	23,336,624
2024-11-19	35.340	35.950	34.950	35.910	35.786	7,206,000
2024-11-18	37.420	37.600	35.270	35.530	35.407	10,478,107
2024-11-15	37.950	38.580	37.380	37.430	37.300	8,603,261
2024-11-14	39.500	39.690	38.080	38.200	38.068	9,775,202
2024-11-13	39.710	40.180	38.480	39.600	39.463	10,964,000
2024-11-12	40.680	40.980	39.590	39.990	39.852	13,852,228
2024-11-11	39.650	40.800	39.360	40.670	40.529	14,227,311
2024-11-08	39.130	40.840	39.100	40.050	39.911	19,561,235
2024-11-07	38.010	38.880	37.560	38.830	38.696	11,978,611
2024-11-06	38.850	39.480	37.790	38.370	38.237	19,230,515
2024-11-05	38.810	39.280	38.060	39.020	38.885	20,477,831
2024-11-04	41.070	41.230	38.310	39.090	38.955	30,519,527
2024-11-01	38.300	41.660	37.100	37.370	37.241	38,661,946
2024-10-31	42.150	42.990	37.130	38.610	38.476	36,593,160

← NewerPage 8 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.