Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.790 | 18.100 | 17.430 | 17.940 | 17.940 | 2,520,550 |
| 2024-04-29 | 16.740 | 17.630 | 16.740 | 17.550 | 17.550 | 2,548,500 |
| 2024-04-26 | 16.950 | 17.200 | 16.720 | 16.880 | 16.880 | 2,647,346 |
| 2024-04-25 | 16.390 | 17.270 | 16.390 | 17.110 | 17.110 | 2,545,300 |
| 2024-04-24 | 16.270 | 16.580 | 16.120 | 16.520 | 16.520 | 1,786,419 |
| 2024-04-23 | 15.380 | 16.490 | 15.380 | 16.300 | 16.300 | 3,333,936 |
| 2024-04-22 | 17.060 | 17.060 | 15.720 | 15.730 | 15.730 | 3,384,565 |
| 2024-04-19 | 15.730 | 16.230 | 15.360 | 16.230 | 16.230 | 2,165,190 |
| 2024-04-18 | 15.920 | 16.070 | 15.520 | 15.650 | 15.650 | 1,738,200 |
| 2024-04-17 | 15.130 | 15.960 | 15.090 | 15.920 | 15.920 | 2,787,200 |
| 2024-04-16 | 16.200 | 16.320 | 14.720 | 14.840 | 14.840 | 3,032,200 |
| 2024-04-15 | 17.070 | 17.300 | 16.030 | 16.370 | 16.370 | 2,275,460 |
| 2024-04-12 | 17.480 | 17.740 | 17.300 | 17.310 | 17.310 | 1,441,265 |
| 2024-04-11 | 18.000 | 18.100 | 17.510 | 17.520 | 17.520 | 1,511,215 |
| 2024-04-10 | 18.530 | 18.650 | 17.950 | 18.050 | 18.050 | 1,170,519 |
| 2024-04-09 | 18.110 | 18.720 | 17.880 | 18.710 | 18.710 | 1,703,000 |
| 2024-04-08 | 18.890 | 18.890 | 17.980 | 18.000 | 18.000 | 1,639,095 |
| 2024-04-03 | 19.000 | 19.050 | 18.530 | 18.870 | 18.870 | 1,263,500 |
| 2024-04-02 | 19.310 | 19.310 | 18.920 | 19.010 | 19.010 | 1,175,306 |
| 2024-04-01 | 19.300 | 19.390 | 18.970 | 19.320 | 19.320 | 1,342,807 |
| 2024-03-29 | 18.730 | 18.940 | 18.550 | 18.890 | 18.890 | 693,482 |
| 2024-03-28 | 18.670 | 18.960 | 18.280 | 18.680 | 18.680 | 1,826,757 |
| 2024-03-27 | 18.790 | 19.260 | 18.670 | 18.730 | 18.730 | 1,662,500 |
| 2024-03-26 | 18.930 | 19.150 | 18.430 | 18.760 | 18.760 | 1,804,400 |
| 2024-03-25 | 19.610 | 19.800 | 18.930 | 18.930 | 18.930 | 2,134,820 |
| 2024-03-22 | 20.500 | 20.500 | 19.550 | 19.810 | 19.810 | 1,885,800 |
| 2024-03-21 | 20.570 | 20.760 | 20.080 | 20.240 | 20.240 | 1,592,000 |
| 2024-03-20 | 20.360 | 20.730 | 20.310 | 20.500 | 20.500 | 1,873,702 |
| 2024-03-19 | 20.870 | 20.950 | 20.350 | 20.440 | 20.440 | 2,756,402 |
| 2024-03-18 | 20.350 | 20.990 | 20.100 | 20.920 | 20.920 | 3,421,018 |
| 2024-03-15 | 20.000 | 20.650 | 19.990 | 20.620 | 20.620 | 2,840,416 |
| 2024-03-14 | 21.000 | 21.310 | 19.980 | 20.100 | 20.100 | 2,841,232 |
| 2024-03-13 | 20.430 | 20.480 | 19.800 | 20.070 | 20.070 | 2,439,026 |
| 2024-03-12 | 19.360 | 20.500 | 19.350 | 20.430 | 20.430 | 3,883,946 |
| 2024-03-11 | 19.160 | 19.350 | 19.020 | 19.330 | 19.330 | 2,026,700 |
| 2024-03-08 | 19.120 | 19.440 | 18.930 | 19.170 | 19.170 | 1,261,700 |
| 2024-03-07 | 19.520 | 19.620 | 19.050 | 19.050 | 19.050 | 1,369,300 |
| 2024-03-06 | 19.680 | 19.890 | 19.320 | 19.520 | 19.520 | 1,342,200 |
| 2024-03-05 | 20.410 | 20.410 | 19.630 | 19.680 | 19.680 | 2,151,700 |
| 2024-03-04 | 19.570 | 20.490 | 19.420 | 20.460 | 20.460 | 2,985,000 |
| 2024-03-01 | 19.880 | 19.880 | 19.270 | 19.550 | 19.550 | 2,201,900 |
| 2024-02-29 | 19.010 | 19.740 | 18.800 | 19.690 | 19.690 | 2,401,100 |
| 2024-02-28 | 20.800 | 21.400 | 19.000 | 19.000 | 19.000 | 3,943,500 |
| 2024-02-27 | 20.100 | 21.260 | 19.630 | 20.810 | 20.810 | 3,566,080 |
| 2024-02-26 | 19.250 | 20.550 | 19.090 | 20.210 | 20.210 | 3,370,602 |
| 2024-02-23 | 18.840 | 19.060 | 18.590 | 19.040 | 19.040 | 1,668,900 |
| 2024-02-22 | 18.290 | 18.760 | 18.290 | 18.720 | 18.720 | 1,443,400 |
| 2024-02-21 | 18.330 | 18.820 | 18.040 | 18.410 | 18.410 | 1,975,580 |
| 2024-02-20 | 18.190 | 18.660 | 17.900 | 18.400 | 18.400 | 1,584,569 |
| 2024-02-19 | 17.490 | 18.340 | 17.490 | 18.100 | 18.100 | 2,003,200 |
| 2024-02-08 | 16.160 | 17.650 | 15.480 | 17.420 | 17.420 | 3,194,437 |
| 2024-02-07 | 16.860 | 17.150 | 15.920 | 16.080 | 16.080 | 2,420,819 |
| 2024-02-06 | 16.720 | 17.210 | 15.420 | 16.850 | 16.850 | 2,610,636 |
| 2024-02-05 | 17.780 | 17.780 | 15.400 | 16.600 | 16.600 | 2,774,501 |
| 2024-02-02 | 19.250 | 19.630 | 17.220 | 17.960 | 17.960 | 2,191,702 |
| 2024-02-01 | 19.060 | 19.720 | 18.680 | 19.290 | 19.290 | 1,673,825 |
| 2024-01-31 | 20.890 | 20.980 | 19.200 | 19.300 | 19.300 | 1,840,600 |
| 2024-01-30 | 21.750 | 21.810 | 20.850 | 20.890 | 20.890 | 1,003,580 |
| 2024-01-29 | 22.430 | 22.650 | 21.780 | 21.810 | 21.810 | 1,288,400 |
| 2024-01-26 | 22.340 | 22.750 | 22.070 | 22.210 | 22.210 | 1,302,500 |
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.