Inner Mongolia Furui Med Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 48.400 | 48.500 | 40.880 | 41.590 | 41.446 | 39,368,764 |
| 2024-10-29 | 51.000 | 51.330 | 48.880 | 48.980 | 48.810 | 9,055,394 |
| 2024-10-28 | 51.000 | 52.420 | 50.210 | 50.920 | 50.744 | 7,987,705 |
| 2024-10-25 | 51.090 | 52.000 | 50.010 | 50.980 | 50.804 | 11,174,243 |
| 2024-10-24 | 47.690 | 52.940 | 47.500 | 51.410 | 51.232 | 17,328,086 |
| 2024-10-23 | 52.980 | 54.880 | 47.880 | 48.460 | 48.292 | 22,121,634 |
| 2024-10-22 | 54.530 | 56.000 | 52.900 | 53.420 | 53.235 | 10,076,584 |
| 2024-10-21 | 52.500 | 56.000 | 52.480 | 54.110 | 53.923 | 13,034,138 |
| 2024-10-18 | 49.020 | 53.500 | 48.580 | 51.950 | 51.770 | 11,410,557 |
| 2024-10-17 | 48.050 | 51.000 | 48.050 | 49.230 | 49.060 | 9,918,894 |
| 2024-10-16 | 47.200 | 48.380 | 46.460 | 47.710 | 47.545 | 5,701,107 |
| 2024-10-15 | 48.200 | 49.900 | 47.200 | 47.800 | 47.635 | 8,826,255 |
| 2024-10-14 | 45.460 | 48.240 | 44.300 | 48.200 | 48.033 | 11,234,294 |
| 2024-10-11 | 46.080 | 46.320 | 43.600 | 44.320 | 44.167 | 6,190,446 |
| 2024-10-10 | 46.000 | 47.750 | 45.000 | 46.000 | 45.841 | 8,922,957 |
| 2024-10-09 | 49.000 | 50.330 | 45.000 | 45.100 | 44.944 | 12,468,273 |
| 2024-10-08 | 55.600 | 56.770 | 46.540 | 51.030 | 50.853 | 16,078,738 |
| 2024-09-30 | 43.800 | 49.000 | 43.800 | 48.330 | 48.163 | 11,436,814 |
| 2024-09-27 | 40.300 | 43.550 | 39.900 | 42.770 | 42.622 | 8,780,830 |
| 2024-09-26 | 37.770 | 39.900 | 37.200 | 39.760 | 39.622 | 6,235,018 |
| 2024-09-25 | 37.700 | 39.340 | 37.300 | 38.000 | 37.868 | 7,198,983 |
| 2024-09-24 | 35.000 | 37.780 | 34.860 | 37.340 | 37.211 | 5,942,800 |
| 2024-09-23 | 36.200 | 36.590 | 34.730 | 34.930 | 34.809 | 4,047,199 |
| 2024-09-20 | 35.760 | 36.630 | 34.940 | 36.200 | 36.075 | 4,824,738 |
| 2024-09-19 | 35.740 | 36.490 | 35.340 | 35.610 | 35.487 | 3,455,143 |
| 2024-09-18 | 36.800 | 36.850 | 35.500 | 35.740 | 35.616 | 2,953,802 |
| 2024-09-13 | 37.000 | 37.160 | 36.500 | 36.510 | 36.384 | 2,292,802 |
| 2024-09-12 | 38.500 | 39.180 | 37.000 | 37.000 | 36.872 | 2,879,070 |
| 2024-09-11 | 37.310 | 38.750 | 37.080 | 38.400 | 38.267 | 4,317,654 |
| 2024-09-10 | 37.790 | 38.150 | 36.570 | 37.520 | 37.390 | 3,941,660 |
| 2024-09-09 | 37.000 | 39.060 | 36.010 | 37.790 | 37.659 | 4,654,401 |
| 2024-09-06 | 40.110 | 40.480 | 37.280 | 37.720 | 37.589 | 4,589,500 |
| 2024-09-05 | 39.950 | 40.600 | 39.390 | 40.110 | 39.971 | 3,005,500 |
| 2024-09-04 | 39.210 | 40.090 | 39.000 | 39.560 | 39.423 | 2,317,545 |
| 2024-09-03 | 39.000 | 40.470 | 38.810 | 39.540 | 39.403 | 4,937,836 |
| 2024-09-02 | 41.450 | 41.450 | 39.000 | 39.030 | 38.895 | 7,422,703 |
| 2024-08-30 | 43.000 | 43.000 | 39.800 | 42.200 | 42.054 | 14,917,083 |
| 2024-08-29 | 42.880 | 43.790 | 42.570 | 43.610 | 43.459 | 2,750,759 |
| 2024-08-28 | 43.310 | 43.900 | 43.020 | 43.020 | 42.871 | 1,739,700 |
| 2024-08-27 | 43.130 | 43.440 | 42.850 | 43.310 | 43.160 | 1,479,889 |
| 2024-08-26 | 43.210 | 43.620 | 42.530 | 43.150 | 43.001 | 1,555,500 |
| 2024-08-23 | 42.590 | 43.300 | 42.120 | 43.200 | 43.050 | 1,538,328 |
| 2024-08-22 | 42.910 | 43.900 | 42.720 | 42.800 | 42.652 | 1,898,400 |
| 2024-08-21 | 43.000 | 43.770 | 42.800 | 43.110 | 42.961 | 1,479,800 |
| 2024-08-20 | 43.960 | 44.040 | 42.000 | 43.030 | 42.881 | 2,855,063 |
| 2024-08-19 | 44.170 | 44.900 | 43.900 | 43.920 | 43.768 | 1,405,721 |
| 2024-08-16 | 44.100 | 44.920 | 43.660 | 44.470 | 44.316 | 1,720,901 |
| 2024-08-15 | 43.620 | 45.150 | 43.500 | 44.060 | 43.907 | 2,129,486 |
| 2024-08-14 | 45.350 | 45.350 | 43.880 | 43.960 | 43.808 | 2,066,900 |
| 2024-08-13 | 45.370 | 45.370 | 44.500 | 45.000 | 44.844 | 1,486,000 |
| 2024-08-12 | 45.080 | 46.200 | 44.920 | 45.250 | 45.093 | 2,028,960 |
| 2024-08-09 | 45.100 | 45.770 | 44.700 | 44.980 | 44.824 | 1,861,256 |
| 2024-08-08 | 44.990 | 45.550 | 44.400 | 44.920 | 44.765 | 1,776,500 |
| 2024-08-07 | 45.230 | 45.480 | 44.780 | 45.050 | 44.894 | 1,404,200 |
| 2024-08-06 | 45.450 | 46.060 | 44.380 | 45.230 | 45.073 | 2,301,300 |
| 2024-08-05 | 46.450 | 47.500 | 44.830 | 44.860 | 44.705 | 3,443,400 |
| 2024-08-02 | 46.660 | 47.990 | 46.350 | 46.450 | 46.289 | 2,524,400 |
| 2024-08-01 | 47.100 | 48.290 | 46.550 | 46.850 | 46.688 | 2,444,940 |
| 2024-07-31 | 44.100 | 47.300 | 43.700 | 47.230 | 47.067 | 4,769,640 |
| 2024-07-30 | 45.320 | 45.780 | 43.980 | 44.300 | 44.147 | 3,766,948 |
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.