Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.620	22.370	21.220	22.320	22.320	1,558,200
2024-01-24	21.320	21.660	20.400	21.360	21.360	1,417,800
2024-01-23	21.400	21.490	20.900	21.250	21.250	1,206,625
2024-01-22	23.070	23.230	21.230	21.400	21.400	1,835,300
2024-01-19	23.310	23.460	23.050	23.060	23.060	809,300
2024-01-18	23.680	23.680	22.500	23.280	23.280	1,860,300
2024-01-17	24.400	24.400	23.690	23.690	23.690	882,800
2024-01-16	24.540	24.680	24.000	24.300	24.300	1,164,500
2024-01-15	24.370	25.260	24.320	24.600	24.600	1,445,784
2024-01-12	24.600	25.030	24.440	24.460	24.460	936,525
2024-01-11	24.400	24.950	24.380	24.780	24.780	1,009,726
2024-01-10	24.860	24.950	24.400	24.480	24.480	855,900
2024-01-09	24.900	25.150	24.500	24.730	24.730	873,425
2024-01-08	25.300	25.400	24.530	24.540	24.540	1,407,800
2024-01-05	26.150	26.150	25.300	25.390	25.390	1,122,200
2024-01-04	26.000	26.280	25.750	25.920	25.920	1,162,200
2024-01-03	25.700	26.740	25.700	25.970	25.970	2,228,500
2024-01-02	25.600	26.200	25.480	25.810	25.810	1,573,200
2023-12-29	25.480	25.710	25.210	25.630	25.630	1,264,900
2023-12-28	25.010	25.440	24.600	25.290	25.290	1,750,667
2023-12-27	24.880	25.380	24.660	24.860	24.860	1,456,968
2023-12-26	25.900	25.910	24.900	24.960	24.960	2,399,200
2023-12-25	25.790	26.350	25.050	26.090	26.090	3,214,500
2023-12-22	25.470	25.760	25.300	25.750	25.750	1,927,000
2023-12-21	25.550	25.800	24.980	25.510	25.510	1,981,000
2023-12-20	25.780	26.130	25.490	25.490	25.490	2,275,580
2023-12-19	25.780	25.900	25.300	25.540	25.540	1,912,400
2023-12-18	25.720	26.600	25.330	25.690	25.690	2,909,500
2023-12-15	27.010	27.160	25.730	25.870	25.870	5,156,800
2023-12-14	27.950	28.530	27.000	27.120	27.120	7,701,900
2023-12-13	26.440	29.850	26.250	28.240	28.240	12,658,026
2023-12-12	26.260	26.740	26.100	26.390	26.390	1,405,101
2023-12-11	26.170	26.580	25.900	26.120	26.120	1,869,800
2023-12-08	26.470	26.720	26.310	26.350	26.350	1,491,300
2023-12-07	27.330	27.330	26.490	26.520	26.520	2,072,500
2023-12-06	27.030	27.330	26.780	27.080	27.080	1,213,700
2023-12-05	27.390	27.640	27.030	27.030	27.030	1,409,400
2023-12-04	27.820	28.000	27.290	27.380	27.380	1,680,300
2023-12-01	27.600	28.280	27.430	27.810	27.810	1,976,800
2023-11-30	27.360	27.680	27.160	27.600	27.600	1,824,000
2023-11-29	28.480	28.590	27.370	27.410	27.410	2,473,280
2023-11-28	27.900	28.590	27.710	28.420	28.420	3,039,417
2023-11-27	29.500	29.690	27.790	27.930	27.930	4,113,431
2023-11-24	28.680	28.850	28.200	28.540	28.540	2,847,800
2023-11-23	27.920	28.670	27.920	28.530	28.530	3,422,300
2023-11-22	28.080	28.220	27.720	27.800	27.800	2,116,600
2023-11-21	27.900	28.780	27.720	28.230	28.230	3,661,300
2023-11-20	27.620	28.120	27.620	27.820	27.820	1,966,800
2023-11-17	27.180	27.640	26.970	27.620	27.620	2,342,500
2023-11-16	27.180	27.380	26.920	26.920	26.920	1,637,300
2023-11-15	28.280	28.400	27.240	27.380	27.380	2,249,700
2023-11-14	27.310	27.730	27.310	27.450	27.450	1,436,700
2023-11-13	27.110	27.530	27.000	27.300	27.300	1,356,600
2023-11-10	27.040	27.610	27.040	27.120	27.120	1,321,400
2023-11-09	27.470	28.150	27.300	27.330	27.330	1,752,500
2023-11-08	27.510	27.880	27.230	27.650	27.650	1,520,700
2023-11-07	27.810	27.830	27.320	27.330	27.330	1,673,299
2023-11-06	27.610	28.200	27.610	27.690	27.690	1,713,400
2023-11-03	27.970	28.160	27.510	27.600	27.600	1,756,210
2023-11-02	28.070	28.240	27.760	27.860	27.860	1,721,280

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.