Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.580	26.870	26.390	26.450	26.450	826,400
2023-07-31	26.750	26.940	26.590	26.690	26.690	1,158,000
2023-07-28	26.430	26.760	26.250	26.700	26.700	969,700
2023-07-27	26.580	26.920	26.390	26.440	26.440	883,500
2023-07-26	26.410	26.990	26.250	26.690	26.690	1,755,818
2023-07-25	26.320	26.570	26.190	26.410	26.410	939,100
2023-07-24	26.080	26.360	25.810	26.230	26.230	1,052,000
2023-07-21	25.400	26.240	25.300	26.080	26.080	1,983,510
2023-07-20	25.560	25.960	25.350	25.380	25.380	1,142,200
2023-07-19	25.560	25.690	25.370	25.390	25.390	682,100
2023-07-18	25.870	25.870	25.510	25.560	25.560	442,000
2023-07-17	25.820	25.820	25.320	25.700	25.700	852,000
2023-07-14	26.020	26.210	25.820	25.820	25.820	905,100
2023-07-13	25.900	26.260	25.850	26.110	26.110	727,600
2023-07-12	26.400	26.400	25.770	25.810	25.810	899,800
2023-07-11	25.900	26.500	25.860	26.490	26.490	1,262,500
2023-07-10	25.950	26.400	25.890	25.900	25.900	568,900
2023-07-07	26.060	26.240	25.750	26.060	26.060	946,132
2023-07-06	26.150	26.290	26.020	26.080	26.080	792,000
2023-07-05	26.510	26.720	26.160	26.290	26.290	1,170,900
2023-07-04	26.440	26.870	26.310	26.650	26.650	1,095,600
2023-07-03	26.320	26.720	26.300	26.540	26.540	1,117,500
2023-06-30	26.000	26.500	25.920	26.420	26.420	1,245,700
2023-06-29	25.900	26.300	25.850	26.090	26.090	1,236,280
2023-06-28	25.790	26.010	25.370	25.840	25.840	1,005,182
2023-06-27	25.500	26.150	25.500	25.930	25.930	1,023,500
2023-06-26	25.820	26.000	25.540	25.590	25.590	1,192,812
2023-06-21	26.390	26.750	25.850	25.900	25.900	1,664,164
2023-06-20	26.720	27.000	26.320	26.350	26.350	1,388,000
2023-06-19	26.890	27.320	26.680	26.720	26.720	1,766,782
2023-06-16	26.660	27.100	26.660	26.800	26.800	1,113,342
2023-06-15	26.800	27.000	26.250	26.750	26.750	1,651,882
2023-06-14	27.150	27.190	26.730	26.800	26.800	1,269,895
2023-06-13	27.220	27.500	27.000	27.150	27.150	1,095,468
2023-06-12	27.100	27.290	26.740	27.110	27.110	1,443,718
2023-06-09	28.000	28.000	27.050	27.310	27.310	1,489,654
2023-06-08	27.830	27.980	27.650	27.680	27.680	1,211,332
2023-06-07	28.270	28.320	27.800	27.900	27.900	1,319,832
2023-06-06	28.800	28.910	28.110	28.200	28.200	1,923,584
2023-06-05	29.020	29.370	28.750	28.880	28.880	1,715,700
2023-06-02	28.860	29.600	28.790	29.240	29.240	2,368,500
2023-06-01	28.760	29.280	28.400	28.960	28.960	1,981,454
2023-05-31	28.760	29.300	28.710	28.730	28.730	1,530,600
2023-05-30	28.930	29.310	28.470	28.940	28.940	1,777,200
2023-05-29	29.610	29.790	28.670	28.920	28.920	2,642,700
2023-05-26	29.450	29.960	29.210	29.850	29.850	2,124,868
2023-05-25	30.070	30.490	29.390	29.710	29.710	3,086,593
2023-05-24	31.310	31.480	30.100	30.220	30.220	5,330,245
2023-05-23	29.130	33.310	29.110	31.580	31.580	9,159,835
2023-05-22	28.980	29.450	28.930	29.090	29.090	1,124,996
2023-05-19	28.640	29.180	28.300	29.130	29.130	2,363,162
2023-05-18	29.200	29.350	28.400	28.490	28.490	2,402,216
2023-05-17	30.090	30.090	29.130	29.390	29.390	1,973,354
2023-05-16	28.930	29.960	28.790	29.880	29.880	3,395,468
2023-05-15	29.050	29.500	28.330	28.930	28.930	2,019,668
2023-05-12	29.460	29.800	29.060	29.130	29.130	1,378,000
2023-05-11	29.350	29.770	29.030	29.450	29.450	1,399,057
2023-05-10	29.510	29.640	28.920	29.130	29.130	1,833,232
2023-05-09	30.750	31.110	29.610	29.640	29.640	2,694,523
2023-05-08	31.050	31.440	30.570	30.750	30.750	2,325,337

← NewerPage 14 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.