Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.590	32.950	31.040	31.170	31.170	2,428,875
2023-05-04	31.500	32.410	31.500	32.210	32.210	2,141,600
2023-04-28	31.000	31.860	30.600	31.770	31.770	2,453,900
2023-04-27	31.580	31.980	31.140	31.810	31.810	2,530,398
2023-04-26	31.030	31.970	30.940	31.580	31.580	2,287,673
2023-04-25	32.600	32.700	30.700	30.930	30.930	3,790,179
2023-04-24	31.080	33.770	31.080	33.000	33.000	6,356,067
2023-04-21	30.510	32.210	30.300	31.080	31.080	3,330,632
2023-04-20	31.860	31.860	30.500	30.960	30.960	2,966,832
2023-04-19	32.450	32.680	31.800	31.910	31.910	1,547,000
2023-04-18	32.850	32.860	32.160	32.230	32.230	1,605,073
2023-04-17	33.760	33.760	32.700	32.850	32.850	2,253,600
2023-04-14	33.100	34.000	32.920	33.700	33.700	3,598,200
2023-04-13	32.650	33.190	32.230	32.900	32.900	1,666,100
2023-04-12	32.930	33.440	32.770	32.820	32.820	1,728,100
2023-04-11	33.020	33.340	32.720	32.900	32.900	1,454,288
2023-04-10	33.600	33.850	32.900	33.020	33.020	2,079,200
2023-04-07	33.100	33.960	32.880	33.750	33.750	2,613,200
2023-04-06	32.690	33.720	32.460	33.240	33.240	2,829,618
2023-04-04	32.820	32.880	32.310	32.680	32.680	1,572,100
2023-04-03	32.900	33.370	32.600	32.820	32.820	1,782,700
2023-03-31	32.000	33.270	31.930	33.110	33.110	2,850,399
2023-03-30	32.460	32.460	32.000	32.020	32.020	1,429,398
2023-03-29	32.100	32.610	31.910	32.460	32.460	1,742,000
2023-03-28	33.500	33.580	32.000	32.240	32.240	3,144,481
2023-03-27	32.730	33.680	32.590	33.500	33.500	2,461,102
2023-03-24	33.200	33.700	32.750	32.930	32.930	1,944,432
2023-03-23	33.700	33.800	33.070	33.150	33.150	1,844,774
2023-03-22	33.650	33.940	33.470	33.780	33.780	1,193,600
2023-03-21	33.100	33.690	33.030	33.650	33.650	1,415,700
2023-03-20	33.560	33.560	32.690	33.100	33.100	1,762,032
2023-03-17	34.020	34.290	33.600	33.670	33.670	1,666,304
2023-03-16	34.470	34.680	33.930	33.980	33.980	1,825,700
2023-03-15	34.260	34.960	34.260	34.740	34.740	2,205,900
2023-03-14	34.060	34.380	33.180	34.150	34.150	2,740,168
2023-03-13	33.700	34.160	33.400	33.950	33.950	1,611,400
2023-03-10	34.350	34.350	33.580	33.750	33.750	1,900,000
2023-03-09	34.300	35.060	34.280	34.380	34.380	2,012,000
2023-03-08	34.050	34.440	34.010	34.300	34.300	1,521,200
2023-03-07	35.580	35.800	34.080	34.170	34.170	3,106,960
2023-03-06	35.470	35.680	35.140	35.580	35.580	1,306,256
2023-03-03	35.800	36.100	35.320	35.440	35.440	2,190,778
2023-03-02	36.690	36.750	35.750	35.800	35.800	3,022,452
2023-03-01	36.450	36.850	36.080	36.820	36.820	2,363,300
2023-02-28	35.670	36.630	35.660	36.570	36.570	2,802,100
2023-02-27	36.700	37.300	35.880	35.890	35.890	3,000,273
2023-02-24	37.900	37.990	36.960	37.000	37.000	3,350,294
2023-02-23	38.500	38.520	37.970	37.990	37.990	2,932,313
2023-02-22	38.390	39.340	38.200	38.600	38.600	3,080,804
2023-02-21	38.550	38.700	38.280	38.490	38.490	2,587,067
2023-02-20	39.450	39.450	38.080	38.690	38.690	5,005,288
2023-02-17	37.980	39.970	37.180	39.640	39.640	8,626,916
2023-02-16	38.160	38.830	37.600	37.810	37.810	3,797,330
2023-02-15	38.450	38.670	38.010	38.100	38.100	2,440,200
2023-02-14	38.050	38.680	37.750	38.550	38.550	3,542,366
2023-02-13	37.610	38.150	37.520	38.100	38.100	2,280,603
2023-02-10	38.550	38.850	37.730	37.800	37.800	3,070,017
2023-02-09	38.380	38.640	37.680	38.540	38.540	3,182,768
2023-02-08	38.380	38.800	38.250	38.380	38.380	2,253,500
2023-02-07	38.650	39.180	38.320	38.690	38.690	3,647,984

← NewerPage 15 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.