Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.080	28.360	27.710	28.040	28.040	2,444,653
2023-10-31	27.620	28.460	27.620	28.080	28.080	3,434,180
2023-10-30	26.300	28.110	26.300	27.810	27.810	4,551,720
2023-10-27	25.350	26.700	24.930	26.560	26.560	3,855,536
2023-10-26	24.500	25.150	24.500	25.070	25.070	1,561,100
2023-10-25	24.900	25.400	24.700	24.950	24.950	1,474,500
2023-10-24	23.900	25.170	23.850	25.000	25.000	2,280,000
2023-10-23	24.600	24.620	23.840	23.910	23.910	1,600,300
2023-10-20	24.700	24.900	24.420	24.620	24.620	1,593,638
2023-10-19	25.500	25.510	24.330	24.940	24.940	2,695,000
2023-10-18	26.510	26.520	25.530	25.650	25.650	3,197,601
2023-10-17	27.150	27.300	26.440	26.820	26.820	3,200,638
2023-10-16	27.830	28.440	26.710	26.960	26.960	5,542,649
2023-10-13	26.110	28.470	26.110	27.600	27.600	10,367,600
2023-10-12	30.000	31.840	28.080	28.500	28.500	13,850,632
2023-10-11	26.270	26.880	25.980	26.530	26.530	1,725,726
2023-10-10	26.520	26.730	25.920	26.080	26.080	2,225,337
2023-10-09	26.970	27.020	26.280	26.740	26.740	1,783,149
2023-09-28	26.860	27.190	26.690	26.870	26.870	1,982,710
2023-09-27	26.490	26.970	26.400	26.860	26.860	2,252,361
2023-09-26	26.330	26.790	26.090	26.560	26.560	2,603,900
2023-09-25	25.440	27.270	25.400	26.540	26.540	4,273,894
2023-09-22	24.750	25.530	24.680	25.440	25.440	1,824,394
2023-09-21	25.390	25.480	24.900	24.970	24.970	1,639,400
2023-09-20	25.500	25.930	25.320	25.370	25.370	1,642,000
2023-09-19	25.370	25.880	25.270	25.450	25.450	1,732,100
2023-09-18	24.990	25.570	24.990	25.470	25.470	1,934,199
2023-09-15	24.810	25.300	24.200	24.990	24.990	2,146,194
2023-09-14	24.520	25.060	24.320	24.500	24.500	1,356,400
2023-09-13	25.000	25.600	24.330	24.580	24.580	2,065,200
2023-09-12	24.210	25.130	24.210	24.960	24.960	2,099,900
2023-09-11	23.760	24.590	23.500	24.330	24.330	1,653,300
2023-09-08	23.630	23.850	23.510	23.620	23.620	626,200
2023-09-07	24.370	24.370	23.620	23.640	23.640	1,294,000
2023-09-06	24.180	24.560	23.960	24.380	24.380	1,193,200
2023-09-05	24.100	24.350	24.000	24.180	24.180	1,047,800
2023-09-04	23.550	24.030	23.540	24.020	24.020	1,188,000
2023-09-01	23.780	23.830	23.450	23.620	23.620	868,400
2023-08-31	23.480	23.800	23.070	23.650	23.650	1,498,100
2023-08-30	23.210	23.690	23.120	23.490	23.490	1,336,000
2023-08-29	21.890	23.220	21.690	23.210	23.210	2,466,300
2023-08-28	23.600	23.790	22.140	22.260	22.260	1,821,500
2023-08-25	22.760	23.000	22.380	22.510	22.510	1,023,000
2023-08-24	22.710	23.090	22.380	22.770	22.770	1,031,694
2023-08-23	23.410	23.440	22.670	22.680	22.680	1,373,300
2023-08-22	23.940	24.100	23.000	23.420	23.420	2,324,388
2023-08-21	24.800	24.800	23.800	23.810	23.810	3,157,812
2023-08-18	26.500	26.530	24.880	24.900	24.900	3,991,400
2023-08-17	27.100	27.330	26.410	26.780	26.780	2,122,700
2023-08-16	27.810	28.200	27.140	27.200	27.200	3,103,200
2023-08-15	27.000	28.100	26.640	27.810	27.810	4,099,522
2023-08-14	27.000	27.390	26.580	27.060	27.060	1,750,418
2023-08-11	27.170	27.770	27.100	27.170	27.170	2,987,168
2023-08-10	26.820	27.160	26.760	27.050	27.050	2,143,412
2023-08-09	26.130	27.130	26.120	26.880	26.880	4,078,843
2023-08-08	25.800	26.320	25.390	26.120	26.120	1,569,861
2023-08-07	26.100	26.180	25.600	25.740	25.740	1,505,861
2023-08-04	26.560	26.800	26.300	26.310	26.310	2,034,782
2023-08-03	26.440	27.600	26.220	26.790	26.790	3,535,162
2023-08-02	26.480	26.520	26.190	26.210	26.210	667,200

← NewerPage 13 of 21 · 1,219 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.