Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.600	31.940	31.380	31.900	31.900	1,266,216
2022-08-03	31.700	32.190	31.130	31.230	31.230	1,692,700
2022-08-02	33.200	33.200	31.300	31.380	31.380	3,082,700
2022-08-01	33.800	33.930	33.210	33.430	33.430	1,564,700
2022-07-29	34.810	34.900	33.750	33.810	33.810	2,626,700
2022-07-28	35.210	35.440	34.800	34.810	34.810	2,100,700
2022-07-27	35.100	35.770	34.910	35.460	35.460	2,147,006
2022-07-26	35.750	36.650	34.430	35.470	35.470	3,411,900
2022-07-25	35.350	35.760	35.090	35.310	35.310	2,229,800
2022-07-22	36.340	36.500	34.680	34.970	34.970	3,778,112
2022-07-21	35.900	36.800	35.530	36.350	36.350	3,633,900
2022-07-20	36.000	37.300	35.800	36.070	36.070	4,736,416
2022-07-19	38.850	38.890	35.450	35.850	35.850	8,247,579
2022-07-18	37.500	38.380	36.890	37.890	37.890	5,958,850
2022-07-15	33.900	39.090	33.220	37.990	37.990	11,230,635
2022-07-14	33.550	34.360	33.400	33.990	33.990	1,718,300
2022-07-13	33.910	34.000	33.160	33.540	33.540	1,659,400
2022-07-12	34.810	34.900	33.800	33.880	33.880	2,697,062
2022-07-11	33.800	35.330	33.800	34.790	34.790	3,787,416
2022-07-08	33.770	34.400	33.770	34.050	34.050	1,991,652
2022-07-07	34.970	35.270	33.760	33.770	33.770	2,669,816
2022-07-06	35.390	35.730	34.630	34.890	34.890	1,859,864
2022-07-05	36.300	36.300	35.020	35.300	35.300	2,553,186
2022-07-04	35.070	36.360	34.900	36.110	36.110	3,176,107
2022-07-01	35.820	36.290	35.000	35.070	35.070	2,349,000
2022-06-30	35.500	36.590	35.400	35.910	35.910	2,674,950
2022-06-29	36.350	36.440	35.640	35.660	35.660	2,388,600
2022-06-28	35.600	36.450	34.800	36.170	36.170	2,908,878
2022-06-27	35.910	36.650	35.350	35.490	35.490	2,324,257
2022-06-24	35.690	36.190	35.520	35.760	35.760	1,810,400
2022-06-23	35.990	36.180	35.350	35.690	35.690	2,458,916
2022-06-22	35.730	36.500	35.450	36.090	36.090	2,853,957
2022-06-21	36.050	36.590	35.510	35.650	35.650	2,484,200
2022-06-20	35.450	35.870	35.020	35.850	35.850	2,410,100
2022-06-17	34.820	35.270	34.310	35.230	35.230	2,153,400
2022-06-16	34.830	35.700	34.710	35.130	35.130	2,171,000
2022-06-15	35.120	35.370	34.700	34.700	34.700	2,064,100
2022-06-14	34.930	35.300	34.000	35.010	35.010	2,364,700
2022-06-13	35.030	35.380	34.800	35.010	35.010	1,718,500
2022-06-10	34.600	35.690	34.530	35.030	35.030	1,633,600
2022-06-09	35.980	36.000	34.500	34.600	34.600	2,922,200
2022-06-08	37.540	37.540	35.580	36.020	36.020	3,960,600
2022-06-07	36.560	37.770	36.270	37.520	37.520	4,578,100
2022-06-06	36.300	36.760	36.120	36.480	36.480	1,741,600
2022-06-02	36.910	37.040	36.050	36.310	36.310	2,115,857
2022-06-01	36.600	37.240	36.470	36.810	36.810	2,773,058
2022-05-31	35.680	37.860	35.050	36.930	36.930	4,341,938
2022-05-30	35.890	35.930	34.950	35.400	35.400	2,192,100
2022-05-27	35.580	35.990	35.240	35.930	35.930	2,452,600
2022-05-26	36.590	36.600	35.200	35.520	35.520	2,939,855
2022-05-25	35.460	36.520	35.460	36.380	36.380	2,615,400
2022-05-24	38.620	38.790	35.810	35.830	35.830	5,770,600
2022-05-23	38.520	39.190	38.180	38.720	38.720	2,832,920
2022-05-20	39.000	39.740	38.250	38.480	38.480	3,797,900
2022-05-19	38.000	39.210	37.810	38.990	38.990	3,442,800
2022-05-18	39.710	40.580	38.550	38.790	38.790	4,233,300
2022-05-17	42.150	42.150	38.500	39.800	39.800	6,560,600
2022-05-16	44.000	44.500	41.670	42.230	42.230	6,501,307
2022-05-13	45.830	46.200	43.990	44.200	44.200	9,106,878
2022-05-12	43.100	46.330	42.590	45.950	45.950	12,580,826

← NewerPage 18 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.