Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	43.100	46.330	42.590	45.950	45.950	12,580,826
2022-05-11	42.900	45.490	42.450	43.870	43.870	12,038,001
2022-05-10	42.150	43.480	41.600	42.250	42.250	7,016,800
2022-05-09	43.000	43.600	41.750	42.950	42.950	7,683,102
2022-05-06	41.800	43.780	41.050	41.640	41.640	8,071,424
2022-05-05	41.800	44.600	41.110	43.050	43.050	10,536,100
2022-04-29	39.490	45.430	39.330	42.910	42.910	11,708,478
2022-04-28	38.310	41.380	37.600	40.080	40.080	9,342,178
2022-04-27	38.500	39.400	36.300	38.500	38.500	8,350,700
2022-04-26	36.510	40.900	33.170	39.840	39.840	10,363,878
2022-04-25	39.000	41.390	37.310	37.640	37.640	9,605,600
2022-04-22	36.820	39.750	36.700	39.150	39.150	8,577,255
2022-04-21	37.310	38.270	36.170	36.610	36.610	4,966,100
2022-04-20	39.000	39.750	37.590	38.180	38.180	4,966,166
2022-04-19	41.300	42.260	38.950	39.250	39.250	5,842,314
2022-04-18	41.200	42.480	40.160	41.440	41.440	5,823,700
2022-04-15	39.500	43.550	39.370	41.950	41.950	10,811,000
2022-04-14	39.040	40.500	38.080	39.910	39.910	6,995,314
2022-04-13	39.830	39.900	38.000	38.070	38.070	4,951,300
2022-04-12	41.000	41.260	39.120	39.830	39.830	4,316,045
2022-04-11	41.100	41.950	40.300	40.630	40.630	5,096,145
2022-04-08	42.550	42.750	40.700	41.110	41.110	5,707,477
2022-04-07	44.100	44.980	42.310	42.550	42.550	7,132,423
2022-04-06	46.220	46.800	43.880	44.590	44.590	7,309,257
2022-04-01	44.800	46.370	44.100	45.310	45.310	7,963,700
2022-03-31	50.290	51.380	46.200	46.440	46.440	12,878,300
2022-03-30	48.700	50.980	47.320	49.740	49.740	9,447,836
2022-03-29	48.220	51.150	47.940	49.760	49.760	9,443,900
2022-03-28	49.200	50.180	48.120	48.920	48.920	9,418,500
2022-03-25	52.800	53.360	48.890	48.950	48.950	14,222,201
2022-03-24	53.000	56.900	51.650	53.880	53.880	16,587,971
2022-03-23	56.830	65.200	54.300	55.320	55.320	25,253,997
2022-03-22	53.000	61.160	49.500	58.510	58.510	28,451,108
2022-03-21	50.490	59.180	49.640	54.850	54.850	27,459,729
2022-03-18	47.600	52.500	47.000	50.500	50.500	19,273,100
2022-03-17	48.700	56.040	47.100	49.250	49.250	26,193,626
2022-03-16	51.940	52.890	44.880	49.980	49.980	25,021,197
2022-03-15	47.000	57.120	46.310	53.500	53.500	32,141,455
2022-03-14	47.930	50.540	45.210	47.600	47.600	20,116,823
2022-03-11	48.600	52.000	46.300	48.330	48.330	26,129,481
2022-03-10	38.500	45.120	37.700	45.120	45.120	16,933,428
2022-03-09	36.760	37.790	35.960	37.600	37.600	5,434,086
2022-03-08	40.700	40.900	36.720	36.730	36.730	8,571,025
2022-03-07	40.500	42.800	40.110	41.450	41.450	9,405,328
2022-03-04	40.470	44.000	40.410	40.690	40.690	10,696,427
2022-03-03	39.300	44.110	38.900	41.300	41.300	12,443,623
2022-03-02	37.790	40.000	37.450	39.600	39.600	9,039,862
2022-03-01	38.580	39.340	37.390	37.790	37.790	5,822,926
2022-02-28	39.100	40.000	37.570	38.580	38.580	6,524,549
2022-02-25	38.250	40.580	37.110	39.800	39.800	11,209,200
2022-02-24	36.910	40.000	36.380	38.150	38.150	12,054,925
2022-02-23	36.000	38.000	35.910	37.180	37.180	6,435,900
2022-02-22	37.510	37.970	35.500	36.470	36.470	9,344,200
2022-02-21	36.120	39.090	35.330	38.550	38.550	10,343,302
2022-02-18	34.710	36.700	34.620	35.870	35.870	7,301,325
2022-02-17	34.590	36.440	34.510	35.000	35.000	6,437,625
2022-02-16	34.500	35.610	34.210	34.790	34.790	5,297,500
2022-02-15	34.230	36.330	32.890	34.980	34.980	8,040,774
2022-02-14	33.230	34.570	32.700	33.640	33.640	6,212,536
2022-02-11	33.650	33.990	31.830	32.090	32.090	5,295,085

← NewerPage 19 of 21 · 1,220 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.