Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.090	34.040	32.700	33.310	33.310	3,519,142
2022-11-03	34.010	34.100	32.840	32.900	32.900	4,537,408
2022-11-02	32.500	35.700	32.500	34.510	34.510	7,996,759
2022-11-01	31.550	32.930	31.050	32.900	32.900	3,312,100
2022-10-31	31.710	32.280	30.800	31.340	31.340	1,764,627
2022-10-28	32.600	33.290	31.450	31.530	31.530	2,453,126
2022-10-27	31.940	32.930	31.730	32.740	32.740	2,564,920
2022-10-26	30.100	32.620	30.100	31.920	31.920	3,456,147
2022-10-25	31.230	31.490	29.990	30.020	30.020	2,668,769
2022-10-24	33.250	33.750	31.740	31.920	31.920	2,421,420
2022-10-21	32.600	33.810	32.450	33.490	33.490	3,066,000
2022-10-20	32.280	33.150	32.210	32.680	32.680	1,695,800
2022-10-19	33.110	33.630	32.550	32.670	32.670	1,914,700
2022-10-18	32.490	33.500	32.140	33.170	33.170	2,849,377
2022-10-17	32.280	32.800	31.930	32.430	32.430	2,142,201
2022-10-14	31.200	32.340	31.020	32.100	32.100	2,377,784
2022-10-13	30.800	31.480	30.650	30.980	30.980	979,240
2022-10-12	29.980	31.070	29.680	30.960	30.960	1,250,026
2022-10-11	30.640	30.670	29.600	29.880	29.880	1,021,040
2022-10-10	31.160	31.780	30.620	30.700	30.700	1,200,256
2022-09-30	30.280	31.270	30.180	30.570	30.570	1,040,168
2022-09-29	31.000	31.200	30.050	30.260	30.260	1,177,205
2022-09-28	32.150	32.450	30.660	30.760	30.760	1,669,362
2022-09-27	32.110	32.600	31.870	32.150	32.150	2,083,960
2022-09-26	33.200	34.300	32.500	32.600	32.600	2,751,584
2022-09-23	32.240	32.600	31.810	31.810	31.810	698,600
2022-09-22	32.720	33.070	32.360	32.420	32.420	848,400
2022-09-21	34.220	34.280	32.770	32.770	32.770	1,824,800
2022-09-20	32.850	34.280	32.640	33.880	33.880	2,485,577
2022-09-19	32.300	32.860	30.900	32.660	32.660	1,613,684
2022-09-16	33.690	34.430	32.300	32.300	32.300	2,314,800
2022-09-15	33.510	34.450	33.110	33.810	33.810	2,467,795
2022-09-14	33.310	33.380	32.720	33.290	33.290	1,091,700
2022-09-13	32.940	33.770	32.700	33.420	33.420	1,573,900
2022-09-09	33.040	33.330	32.900	32.930	32.930	1,244,011
2022-09-08	32.390	33.280	32.370	33.040	33.040	1,437,887
2022-09-07	32.810	32.820	32.270	32.470	32.470	873,500
2022-09-06	32.950	32.990	32.700	32.800	32.800	890,000
2022-09-05	32.710	33.110	32.410	32.900	32.900	1,000,300
2022-09-02	33.200	33.440	32.590	32.730	32.730	1,798,584
2022-09-01	31.980	33.750	31.730	33.180	33.180	3,656,800
2022-08-31	31.520	32.020	31.000	31.950	31.950	1,630,816
2022-08-30	31.540	31.760	31.290	31.540	31.540	701,216
2022-08-29	30.880	31.590	30.510	31.500	31.500	933,484
2022-08-26	31.140	31.530	31.050	31.120	31.120	815,266
2022-08-25	31.330	31.590	30.880	31.040	31.040	840,866
2022-08-24	31.860	32.140	31.250	31.370	31.370	1,086,607
2022-08-23	32.200	32.240	31.840	31.930	31.930	680,500
2022-08-22	31.990	32.290	31.660	32.260	32.260	983,302
2022-08-19	32.310	32.550	31.850	31.890	31.890	1,593,327
2022-08-18	32.000	32.680	31.560	32.410	32.410	1,565,988
2022-08-17	32.200	32.640	32.140	32.180	32.180	1,067,400
2022-08-16	32.330	32.370	32.030	32.130	32.130	1,000,812
2022-08-15	32.350	32.600	31.980	32.240	32.240	1,303,112
2022-08-12	32.460	32.880	32.120	32.620	32.620	1,136,000
2022-08-11	32.230	32.660	32.230	32.420	32.420	1,211,100
2022-08-10	32.840	33.080	32.030	32.060	32.060	1,518,180
2022-08-09	32.740	32.930	32.300	32.810	32.810	1,383,862
2022-08-08	33.500	33.790	32.720	33.050	33.050	2,330,500
2022-08-05	32.070	33.000	31.970	32.960	32.960	2,186,720

← NewerPage 17 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.