Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	34.910	35.680	33.470	33.600	33.600	5,229,964
2022-02-09	34.480	35.330	33.810	35.060	35.060	4,764,600
2022-02-08	34.350	35.240	33.810	34.480	34.480	4,328,700
2022-02-07	34.960	34.960	32.000	34.800	34.800	7,640,385
2022-01-28	36.820	37.880	35.700	35.990	35.990	7,121,519
2022-01-27	36.650	38.600	35.760	37.530	37.530	8,048,465
2022-01-26	37.680	37.990	35.340	36.270	36.270	5,984,264
2022-01-25	37.500	38.550	36.860	37.100	37.100	7,951,648
2022-01-24	37.500	39.300	37.080	37.300	37.300	8,109,392
2022-01-21	41.950	42.270	38.600	38.980	38.980	13,687,459
2022-01-20	46.500	49.840	43.880	44.100	44.100	17,126,911
2022-01-19	42.230	49.710	41.790	46.500	46.500	17,978,493
2022-01-18	51.590	51.600	43.500	43.540	43.540	21,004,466
2022-01-17	44.440	53.270	43.010	53.270	53.270	25,015,591
2022-01-14	38.510	46.900	38.130	44.390	44.390	22,890,170
2022-01-13	38.050	41.510	36.310	39.690	39.690	13,826,688
2022-01-12	40.300	40.300	36.850	38.570	38.570	9,862,677
2022-01-11	39.230	41.480	39.060	40.330	40.330	10,516,682
2022-01-10	38.410	40.400	38.410	39.800	39.800	8,798,768
2022-01-07	39.730	40.200	38.720	39.020	39.020	5,527,239
2022-01-06	38.540	41.000	38.040	40.450	40.450	7,430,072
2022-01-05	43.000	43.780	38.900	39.110	39.110	10,281,200
2022-01-04	48.500	48.500	43.440	43.600	43.600	11,302,272
2021-12-31	45.500	49.890	43.310	48.030	48.030	14,653,921
2021-12-30	46.000	49.490	45.700	47.900	47.900	15,068,753
2021-12-29	48.820	51.770	46.020	46.430	46.430	15,280,288
2021-12-28	47.010	55.000	45.000	50.900	50.900	21,161,764
2021-12-27	42.190	46.490	41.030	46.490	46.490	16,858,690
2021-12-24	32.000	38.740	31.980	38.740	38.740	4,727,699
2021-12-23	32.290	32.500	31.500	32.280	32.280	1,561,954
2021-12-22	30.700	33.650	30.600	32.250	32.250	1,925,970
2021-12-21	30.640	30.970	30.430	30.700	30.700	328,070
2021-12-20	30.080	31.200	30.080	30.630	30.630	545,800
2021-12-17	30.600	30.700	30.200	30.300	30.300	355,142
2021-12-16	31.160	31.360	30.650	30.700	30.700	463,100
2021-12-15	30.760	31.630	30.560	31.190	31.190	676,800
2021-12-14	30.260	30.790	30.010	30.750	30.750	393,900
2021-12-13	30.360	30.700	30.170	30.340	30.340	309,600
2021-12-10	30.440	30.440	30.150	30.320	30.320	283,500
2021-12-09	29.980	30.470	29.760	30.330	30.330	384,700
2021-12-08	29.590	30.110	29.220	29.970	29.970	494,502
2021-12-07	29.810	30.470	29.350	29.450	29.450	617,600
2021-12-06	31.000	31.310	30.010	30.150	30.150	632,300
2021-12-03	30.900	31.420	30.900	31.130	31.130	375,500
2021-12-02	31.580	31.700	31.000	31.080	31.080	577,600
2021-12-01	31.730	31.760	31.420	31.550	31.550	402,500
2021-11-30	31.330	31.770	31.100	31.740	31.740	640,900
2021-11-29	31.580	31.900	31.120	31.220	31.220	646,100
2021-11-26	31.800	31.850	31.300	31.600	31.600	675,000
2021-11-25	32.300	32.300	31.530	31.690	31.690	782,158
2021-11-24	32.100	32.300	31.850	32.010	32.010	772,200
2021-11-23	31.660	32.190	31.360	32.000	32.000	1,537,571
2021-11-22	30.030	32.090	29.800	31.570	31.570	1,971,624
2021-11-19	29.800	30.150	29.610	29.820	29.820	356,854
2021-11-18	29.990	30.180	29.500	29.510	29.510	436,100
2021-11-17	29.930	30.360	29.790	30.000	30.000	379,058
2021-11-16	30.180	30.480	29.930	29.930	29.930	606,389
2021-11-15	29.510	30.380	29.250	30.180	30.180	693,500
2021-11-12	29.450	29.790	29.250	29.670	29.670	393,700
2021-11-11	29.310	29.800	29.220	29.450	29.450	633,400

← NewerPage 20 of 21 · 1,212 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.