Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 89.790 | 91.760 | 88.260 | 88.880 | 88.880 | 5,536,368 |
| 2026-07-22 | 89.640 | 94.600 | 89.010 | 91.360 | 91.360 | 7,698,426 |
| 2026-07-21 | 92.140 | 92.440 | 83.400 | 90.490 | 90.490 | 8,773,749 |
| 2026-07-20 | 91.000 | 94.680 | 88.000 | 91.960 | 91.960 | 7,542,415 |
| 2026-07-17 | 101.49 | 103.00 | 89.500 | 89.600 | 89.600 | 10,500,253 |
| 2026-07-16 | 101.44 | 109.66 | 98.280 | 103.18 | 103.18 | 13,919,627 |
| 2026-07-15 | 97.030 | 108.58 | 96.820 | 103.97 | 103.97 | 13,835,948 |
| 2026-07-14 | 98.500 | 101.50 | 92.500 | 98.000 | 98.000 | 8,531,107 |
| 2026-07-13 | 98.000 | 104.29 | 95.000 | 99.870 | 99.870 | 10,989,979 |
| 2026-07-10 | 94.010 | 101.11 | 93.030 | 98.390 | 98.390 | 8,511,175 |
| 2026-07-09 | 94.360 | 97.900 | 91.150 | 96.080 | 96.080 | 7,867,023 |
| 2026-07-08 | 99.000 | 102.00 | 95.030 | 95.110 | 95.110 | 7,448,878 |
| 2026-07-07 | 105.97 | 106.60 | 98.810 | 98.940 | 98.940 | 10,462,459 |
| 2026-07-06 | 104.71 | 118.09 | 103.00 | 106.69 | 106.69 | 14,860,238 |
| 2026-07-03 | 107.00 | 109.80 | 102.66 | 107.11 | 107.11 | 11,225,698 |
| 2026-07-02 | 111.87 | 117.99 | 104.80 | 105.80 | 105.80 | 14,565,020 |
| 2026-07-01 | 107.05 | 113.33 | 103.02 | 112.57 | 112.57 | 16,988,252 |
| 2026-06-30 | 107.90 | 111.99 | 105.50 | 107.64 | 107.64 | 16,258,092 |
| 2026-06-29 | 89.500 | 106.56 | 88.000 | 106.56 | 106.56 | 13,557,190 |
| 2026-06-26 | 91.000 | 93.990 | 88.130 | 88.800 | 88.800 | 5,343,932 |
| 2026-06-25 | 87.770 | 91.800 | 86.000 | 91.710 | 91.710 | 7,047,366 |
| 2026-06-24 | 91.700 | 92.600 | 88.500 | 88.640 | 88.640 | 7,840,459 |
| 2026-06-23 | 87.300 | 96.210 | 86.710 | 93.070 | 93.070 | 10,918,289 |
| 2026-06-22 | 86.000 | 88.100 | 83.380 | 87.790 | 87.790 | 7,350,534 |
| 2026-06-18 | 87.570 | 89.980 | 86.160 | 88.150 | 88.150 | 5,960,570 |
| 2026-06-17 | 88.980 | 89.530 | 85.050 | 87.900 | 87.900 | 5,851,373 |
| 2026-06-16 | 89.980 | 95.590 | 87.780 | 88.550 | 88.550 | 10,837,910 |
| 2026-06-15 | 85.670 | 87.260 | 84.270 | 86.560 | 86.560 | 5,603,977 |
| 2026-06-12 | 86.000 | 89.200 | 84.690 | 87.010 | 87.010 | 6,206,658 |
| 2026-06-11 | 85.400 | 86.360 | 83.880 | 85.650 | 85.650 | 3,929,691 |
| 2026-06-10 | 87.590 | 89.000 | 84.610 | 85.120 | 85.120 | 4,830,382 |
| 2026-06-09 | 87.010 | 88.330 | 84.600 | 87.810 | 87.810 | 4,704,843 |
| 2026-06-08 | 86.300 | 92.600 | 85.410 | 85.780 | 85.780 | 7,799,690 |
| 2026-06-05 | 97.610 | 97.640 | 87.800 | 88.810 | 88.810 | 10,636,850 |
| 2026-06-04 | 97.000 | 97.700 | 94.850 | 95.540 | 95.540 | 4,979,291 |
| 2026-06-03 | 96.540 | 98.860 | 94.390 | 97.940 | 97.940 | 5,406,507 |
| 2026-06-02 | 100.83 | 101.30 | 94.220 | 96.370 | 96.370 | 7,601,798 |
| 2026-06-01 | 109.00 | 110.50 | 101.20 | 101.45 | 101.45 | 9,748,472 |
| 2026-05-29 | 112.11 | 119.78 | 109.58 | 113.27 | 113.27 | 10,854,190 |
| 2026-05-28 | 116.37 | 116.77 | 109.19 | 112.88 | 112.88 | 7,518,610 |
| 2026-05-27 | 117.65 | 122.48 | 115.60 | 116.77 | 116.77 | 7,710,947 |
| 2026-05-26 | 121.06 | 121.88 | 115.51 | 117.50 | 117.50 | 6,695,767 |
| 2026-05-25 | 124.21 | 127.78 | 120.22 | 120.97 | 120.97 | 7,695,209 |
| 2026-05-22 | 130.08 | 131.37 | 124.00 | 125.83 | 125.83 | 9,357,160 |
| 2026-05-21 | 127.26 | 140.46 | 127.03 | 130.08 | 130.08 | 14,780,590 |
| 2026-05-20 | 126.16 | 130.98 | 124.83 | 127.69 | 127.69 | 8,704,098 |
| 2026-05-19 | 122.93 | 127.77 | 116.00 | 126.13 | 126.13 | 8,950,202 |
| 2026-05-18 | 122.01 | 124.98 | 120.45 | 122.33 | 122.33 | 6,529,330 |
| 2026-05-15 | 122.64 | 127.58 | 119.62 | 122.40 | 122.40 | 10,080,510 |
| 2026-05-14 | 118.93 | 129.00 | 118.80 | 123.81 | 123.81 | 15,472,090 |
| 2026-05-13 | 116.73 | 120.98 | 113.60 | 118.11 | 118.11 | 7,743,873 |
| 2026-05-12 | 118.81 | 121.39 | 115.35 | 115.76 | 115.76 | 7,621,447 |
| 2026-05-11 | 115.45 | 120.99 | 115.45 | 119.25 | 119.25 | 8,729,368 |
| 2026-05-08 | 122.13 | 123.00 | 113.01 | 115.75 | 115.75 | 10,025,990 |
| 2026-05-07 | 118.12 | 121.88 | 118.12 | 120.93 | 120.93 | 6,815,365 |
| 2026-05-06 | 115.10 | 120.98 | 115.00 | 119.00 | 119.00 | 7,212,580 |
| 2026-04-30 | 115.88 | 120.32 | 115.50 | 117.30 | 117.30 | 8,675,811 |
| 2026-04-29 | 110.67 | 121.99 | 110.67 | 116.81 | 116.81 | 13,332,950 |
| 2026-04-28 | 112.33 | 114.75 | 106.65 | 106.86 | 106.86 | 9,390,346 |
| 2026-04-27 | 113.00 | 114.73 | 111.18 | 112.55 | 112.55 | 6,383,816 |
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.