Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.390 | 14.440 | 14.160 | 14.370 | 14.370 | 734,900 |
| 2024-07-26 | 14.650 | 14.650 | 14.300 | 14.380 | 14.380 | 1,149,600 |
| 2024-07-25 | 14.390 | 14.690 | 14.160 | 14.520 | 14.520 | 1,061,731 |
| 2024-07-24 | 14.970 | 14.970 | 14.300 | 14.340 | 14.340 | 1,704,000 |
| 2024-07-23 | 15.580 | 15.610 | 14.960 | 14.970 | 14.970 | 1,300,000 |
| 2024-07-22 | 15.380 | 15.700 | 15.180 | 15.570 | 15.570 | 1,478,600 |
| 2024-07-19 | 15.080 | 15.380 | 14.850 | 15.210 | 15.210 | 934,700 |
| 2024-07-18 | 15.230 | 15.250 | 14.720 | 15.080 | 15.080 | 1,382,800 |
| 2024-07-17 | 15.310 | 15.390 | 15.180 | 15.240 | 15.240 | 935,000 |
| 2024-07-16 | 15.710 | 15.770 | 15.160 | 15.250 | 15.250 | 1,669,500 |
| 2024-07-15 | 16.010 | 16.010 | 15.620 | 15.700 | 15.700 | 1,081,300 |
| 2024-07-12 | 16.100 | 16.450 | 16.000 | 16.080 | 16.080 | 1,369,741 |
| 2024-07-11 | 15.970 | 16.310 | 15.900 | 16.120 | 16.120 | 1,187,360 |
| 2024-07-10 | 15.860 | 16.160 | 15.710 | 15.810 | 15.810 | 1,010,400 |
| 2024-07-09 | 15.760 | 15.920 | 15.280 | 15.830 | 15.830 | 1,570,810 |
| 2024-07-08 | 16.340 | 16.460 | 15.730 | 15.760 | 15.760 | 1,193,500 |
| 2024-07-05 | 15.790 | 16.450 | 15.660 | 16.350 | 16.350 | 2,056,500 |
| 2024-07-04 | 16.630 | 16.630 | 15.620 | 15.790 | 15.790 | 1,543,000 |
| 2024-07-03 | 16.500 | 16.850 | 16.330 | 16.470 | 16.470 | 1,264,600 |
| 2024-07-02 | 15.850 | 16.700 | 15.760 | 16.550 | 16.550 | 2,759,449 |
| 2024-07-01 | 15.710 | 15.940 | 15.550 | 15.800 | 15.800 | 1,050,939 |
| 2024-06-28 | 15.810 | 16.140 | 15.580 | 15.710 | 15.710 | 1,941,600 |
| 2024-06-27 | 16.030 | 16.470 | 15.900 | 15.900 | 15.900 | 1,618,800 |
| 2024-06-26 | 15.500 | 16.250 | 15.500 | 16.210 | 16.210 | 2,134,830 |
| 2024-06-25 | 15.800 | 16.310 | 15.440 | 15.640 | 15.640 | 2,554,920 |
| 2024-06-24 | 16.890 | 16.910 | 15.570 | 16.000 | 16.000 | 3,658,910 |
| 2024-06-21 | 16.000 | 17.370 | 15.350 | 17.220 | 17.220 | 4,119,100 |
| 2024-06-20 | 15.930 | 16.290 | 15.680 | 16.050 | 16.050 | 1,359,300 |
| 2024-06-19 | 16.050 | 16.180 | 15.880 | 15.920 | 15.920 | 636,400 |
| 2024-06-18 | 16.000 | 16.190 | 15.920 | 16.050 | 16.050 | 731,800 |
| 2024-06-17 | 16.100 | 16.200 | 15.960 | 16.040 | 16.040 | 718,400 |
| 2024-06-14 | 16.420 | 16.460 | 16.040 | 16.110 | 16.110 | 948,000 |
| 2024-06-13 | 16.630 | 16.630 | 16.220 | 16.380 | 16.380 | 1,083,344 |
| 2024-06-12 | 16.160 | 16.800 | 16.000 | 16.630 | 16.630 | 1,885,600 |
| 2024-06-11 | 15.770 | 16.170 | 15.470 | 16.140 | 16.140 | 1,195,300 |
| 2024-06-07 | 15.650 | 15.960 | 15.320 | 15.870 | 15.870 | 2,113,300 |
| 2024-06-06 | 16.210 | 16.560 | 15.100 | 15.210 | 15.210 | 2,179,900 |
| 2024-06-05 | 16.390 | 16.450 | 16.080 | 16.090 | 16.090 | 962,400 |
| 2024-06-04 | 16.660 | 16.660 | 16.160 | 16.390 | 16.390 | 1,469,500 |
| 2024-06-03 | 17.330 | 17.330 | 16.510 | 16.660 | 16.660 | 1,945,540 |
| 2024-05-31 | 17.110 | 17.450 | 16.940 | 17.290 | 17.290 | 1,306,600 |
| 2024-05-30 | 17.040 | 17.140 | 16.700 | 17.000 | 17.000 | 1,138,700 |
| 2024-05-29 | 17.020 | 17.130 | 16.800 | 16.880 | 16.880 | 1,101,600 |
| 2024-05-28 | 17.210 | 17.210 | 16.900 | 17.020 | 17.020 | 977,327 |
| 2024-05-27 | 17.400 | 17.600 | 16.800 | 17.160 | 17.160 | 1,456,827 |
| 2024-05-24 | 17.500 | 17.680 | 17.200 | 17.280 | 17.280 | 892,600 |
| 2024-05-23 | 17.880 | 17.880 | 17.390 | 17.410 | 17.410 | 1,305,487 |
| 2024-05-22 | 18.150 | 18.400 | 17.710 | 17.900 | 17.900 | 1,562,927 |
| 2024-05-21 | 17.990 | 18.120 | 17.410 | 17.550 | 17.550 | 1,567,600 |
| 2024-05-20 | 18.000 | 18.360 | 17.950 | 18.000 | 18.000 | 1,096,000 |
| 2024-05-17 | 17.900 | 18.120 | 17.790 | 18.040 | 18.040 | 1,146,700 |
| 2024-05-16 | 17.860 | 18.150 | 17.800 | 17.840 | 17.840 | 841,500 |
| 2024-05-15 | 18.240 | 18.240 | 17.920 | 17.930 | 17.930 | 889,144 |
| 2024-05-14 | 18.080 | 18.550 | 18.010 | 18.260 | 18.260 | 1,367,600 |
| 2024-05-13 | 18.350 | 18.640 | 18.090 | 18.160 | 18.160 | 2,055,500 |
| 2024-05-10 | 19.070 | 19.170 | 18.410 | 18.410 | 18.410 | 1,879,240 |
| 2024-05-09 | 18.790 | 19.300 | 18.480 | 18.880 | 18.880 | 2,653,050 |
| 2024-05-08 | 18.640 | 19.400 | 18.530 | 18.780 | 18.780 | 3,371,900 |
| 2024-05-07 | 18.710 | 18.800 | 18.110 | 18.530 | 18.530 | 2,204,200 |
| 2024-05-06 | 18.250 | 18.760 | 18.010 | 18.710 | 18.710 | 2,920,100 |
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.