Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.010	39.260	38.180	38.200	38.200	4,794,266
2023-02-03	40.020	40.220	39.320	39.350	39.350	4,283,162
2023-02-02	39.790	41.290	39.590	40.280	40.280	5,623,162
2023-02-01	40.050	40.260	39.080	40.040	40.040	5,368,700
2023-01-31	39.280	40.380	38.300	40.350	40.350	7,257,950
2023-01-30	39.110	39.440	38.110	39.380	39.380	5,779,618
2023-01-20	39.850	40.300	39.410	39.800	39.800	4,610,968
2023-01-19	39.460	40.840	38.800	39.650	39.650	7,453,450
2023-01-18	39.860	39.970	39.250	39.310	39.310	3,773,734
2023-01-17	41.950	42.190	39.850	39.850	39.850	7,565,976
2023-01-16	43.200	43.700	41.750	41.780	41.780	7,766,180
2023-01-13	44.370	44.370	42.920	43.380	43.380	6,536,017
2023-01-12	45.580	46.490	44.010	44.180	44.180	10,210,379
2023-01-11	46.400	47.230	45.000	45.640	45.640	12,418,405
2023-01-10	43.950	48.590	42.950	46.400	46.400	19,734,805
2023-01-09	39.340	42.880	38.140	41.760	41.760	10,549,981
2023-01-06	38.710	39.990	38.350	39.110	39.110	6,379,418
2023-01-05	39.210	39.230	37.570	38.720	38.720	6,230,099
2023-01-04	40.010	40.390	38.800	39.200	39.200	9,033,448
2023-01-03	39.990	41.880	39.530	40.640	40.640	9,511,442
2022-12-30	40.770	41.310	39.100	39.160	39.160	9,415,910
2022-12-29	40.000	41.950	39.440	41.000	41.000	11,376,425
2022-12-28	39.110	42.170	39.110	40.390	40.390	11,939,900
2022-12-27	44.460	44.460	38.320	39.100	39.100	17,880,058
2022-12-26	44.090	45.150	41.660	45.120	45.120	16,312,617
2022-12-23	46.310	48.590	42.910	43.850	43.850	19,000,848
2022-12-22	49.200	52.180	47.110	47.160	47.160	23,787,490
2022-12-21	43.370	47.970	43.370	47.830	47.830	22,388,546
2022-12-20	44.120	46.070	40.880	43.930	43.930	21,155,072
2022-12-19	50.550	51.510	45.900	46.500	46.500	29,893,475
2022-12-16	40.610	48.600	40.610	48.600	48.600	24,513,260
2022-12-15	40.000	40.920	39.500	40.500	40.500	9,797,389
2022-12-14	41.000	41.310	39.000	39.180	39.180	10,179,712
2022-12-13	42.510	42.970	40.000	40.940	40.940	13,575,692
2022-12-12	42.500	43.440	40.090	42.980	42.980	16,827,784
2022-12-09	41.900	42.550	40.010	40.590	40.590	13,771,732
2022-12-08	41.210	44.480	41.210	42.500	42.500	17,901,639
2022-12-07	39.990	43.570	38.880	42.570	42.570	16,531,766
2022-12-06	39.200	39.700	37.940	38.020	38.020	6,557,340
2022-12-05	40.280	40.800	38.620	39.300	39.300	9,320,795
2022-12-02	39.880	40.690	39.410	40.270	40.270	8,876,034
2022-12-01	44.690	44.970	38.560	40.120	40.120	16,971,395
2022-11-30	45.010	46.880	44.300	44.700	44.700	10,987,056
2022-11-29	42.500	46.090	42.500	45.300	45.300	11,753,515
2022-11-28	43.000	44.810	42.660	43.120	43.120	7,196,157
2022-11-25	43.910	44.380	41.580	43.510	43.510	9,257,488
2022-11-24	42.200	44.900	42.180	44.460	44.460	10,559,129
2022-11-23	46.550	46.980	41.730	42.160	42.160	13,271,899
2022-11-22	47.890	50.140	46.010	46.710	46.710	14,560,839
2022-11-21	49.330	50.920	47.320	47.830	47.830	14,459,486
2022-11-18	48.440	51.490	46.780	46.980	46.980	15,090,833
2022-11-17	44.000	50.170	42.800	49.290	49.290	19,905,457
2022-11-16	49.000	50.330	43.300	43.980	43.980	20,426,785
2022-11-15	50.020	52.210	46.530	49.530	49.530	23,324,527
2022-11-14	44.690	51.600	44.690	51.600	51.600	31,017,636
2022-11-11	47.000	48.960	42.430	43.000	43.000	33,040,970
2022-11-10	40.560	43.260	39.510	40.800	40.800	18,738,910
2022-11-09	37.000	41.990	36.360	41.160	41.160	17,429,732
2022-11-08	34.240	35.110	33.300	35.060	35.060	6,229,800
2022-11-07	33.300	34.500	33.010	34.110	34.110	4,505,469

← NewerPage 16 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.