Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	74.000	77.930	72.380	77.380	77.380	3,607,067
2026-10-22	79.930	80.200	75.460	75.460	75.460	2,709,193
2026-10-21	80.200	80.860	78.810	79.900	79.900	2,886,873
2026-10-20	75.540	80.590	75.480	79.240	79.240	3,949,002
2026-10-19	78.280	80.500	75.500	76.200	76.200	3,884,591
2026-10-16	82.090	85.890	79.830	80.000	80.000	4,570,203
2026-10-15	79.990	86.880	79.990	81.680	81.680	5,455,537
2026-10-14	76.500	88.230	76.040	81.810	81.810	6,738,901
2026-10-13	76.510	77.520	73.600	76.770	76.770	2,523,683
2026-10-12	81.210	81.210	77.080	77.180	77.180	2,432,443
2026-10-09	80.200	82.760	76.000	81.470	81.470	3,102,140
2026-10-08	83.020	83.190	79.970	79.980	79.980	2,808,472
2026-09-30	83.220	84.200	82.850	83.680	83.680	2,215,430
2026-09-29	83.900	84.530	82.710	82.780	82.780	1,836,980
2026-09-28	84.810	85.600	82.500	83.560	83.560	1,894,485
2026-09-24	86.080	86.860	84.680	84.680	84.680	2,126,884
2026-09-23	87.100	88.860	87.030	87.080	87.080	2,193,807
2026-09-22	88.210	89.030	87.100	87.760	87.760	3,163,701
2026-09-21	86.660	89.660	86.660	88.900	88.900	3,721,901
2026-09-18	85.200	87.580	85.200	86.560	86.560	2,795,818
2026-09-17	84.880	86.880	84.770	85.030	85.030	2,311,194
2026-09-16	84.580	85.660	83.850	85.340	85.340	1,858,495
2026-09-15	86.820	86.830	84.880	84.880	84.880	2,475,000
2026-09-14	85.100	87.200	85.100	86.820	86.820	1,860,826
2026-09-11	88.000	88.200	85.500	86.580	86.580	2,633,760
2026-09-10	89.580	89.750	87.000	88.730	88.730	2,378,163
2026-09-09	90.030	90.940	89.400	89.810	89.810	2,314,887
2026-09-08	90.010	91.770	89.800	91.230	91.230	2,706,855
2026-09-07	92.900	93.500	89.990	90.870	90.870	2,869,306
2026-09-04	91.060	92.340	89.050	89.750	89.750	2,983,429
2026-09-03	89.960	91.590	89.880	91.360	91.360	2,635,810
2026-09-02	91.000	91.030	89.500	89.950	89.950	2,222,926
2026-09-01	91.250	91.700	90.610	90.820	90.820	2,302,066
2026-08-31	92.540	92.550	90.010	91.310	91.310	3,031,805
2026-08-28	95.220	95.660	92.100	92.280	92.280	4,055,062
2026-08-27	94.360	95.620	92.660	95.300	95.300	5,720,050
2026-08-26	96.990	101.47	94.600	94.900	94.900	9,057,028
2026-08-25	89.470	92.480	88.090	92.250	92.250	4,351,360
2026-08-24	93.180	98.600	89.430	89.660	89.660	6,080,375
2026-08-21	95.310	95.880	91.260	93.120	93.120	5,733,272
2026-08-20	98.000	99.970	95.750	96.510	96.510	8,078,890
2026-08-19	97.000	97.610	93.030	93.370	93.370	4,917,762
2026-08-18	98.000	99.180	96.100	97.430	97.430	5,040,949
2026-08-17	100.45	100.79	96.770	98.410	98.410	5,145,713
2026-08-14	100.00	103.98	97.790	99.460	99.460	7,269,674
2026-08-13	97.770	105.55	96.800	100.65	100.65	10,327,546
2026-08-12	99.000	101.60	97.880	98.210	98.210	6,113,746
2026-08-11	95.770	102.66	94.800	100.60	100.60	10,354,528
2026-08-10	98.100	102.09	96.400	96.700	96.700	9,627,561
2026-08-07	91.880	97.700	91.860	96.880	96.880	8,697,749
2026-08-06	94.500	94.940	91.700	92.730	92.730	5,620,541
2026-08-05	90.390	93.300	89.500	93.050	93.050	5,360,974
2026-08-04	90.010	91.340	89.000	91.020	91.020	4,554,407
2026-08-03	88.600	89.500	87.820	88.720	88.720	2,761,906
2026-07-31	84.050	90.020	84.050	88.680	88.680	5,385,035
2026-07-30	88.010	89.580	85.750	85.750	85.750	4,483,399
2026-07-29	88.070	89.800	87.000	88.830	88.830	4,353,777
2026-07-28	93.430	96.600	88.580	88.900	88.900	7,061,350
2026-07-27	86.330	90.040	85.570	89.510	89.510	5,031,271
2026-07-24	87.800	89.300	86.330	86.330	86.330	4,001,304

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.