Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	117.75	118.00	112.86	113.30	113.30	7,511,003
2026-04-23	115.36	122.00	114.60	119.40	119.40	10,963,880
2026-04-22	114.21	117.39	112.00	117.10	117.10	8,651,672
2026-04-21	115.33	121.20	115.33	116.22	116.22	8,332,265
2026-04-20	115.61	116.93	115.20	116.55	116.55	5,916,760
2026-04-17	116.00	117.79	114.20	116.50	116.50	8,392,273
2026-04-16	120.00	121.70	116.03	117.01	117.01	11,797,230
2026-04-15	120.00	129.13	114.12	125.00	125.00	18,583,551
2026-04-14	113.29	117.65	111.26	117.65	117.65	12,144,180
2026-04-13	112.99	114.72	110.40	113.48	113.48	9,393,450
2026-04-10	112.22	115.33	110.00	112.30	112.30	9,938,276
2026-04-09	115.78	118.29	110.50	112.68	112.68	12,213,660
2026-04-08	121.00	121.88	115.57	116.88	116.88	13,912,590
2026-04-07	123.56	125.99	116.00	120.33	120.33	15,408,930
2026-04-03	124.23	131.00	123.31	128.05	128.05	17,094,241
2026-04-02	121.79	129.88	121.29	127.14	127.14	23,138,561
2026-04-01	100.01	119.03	99.530	119.03	119.03	16,083,210
2026-03-31	99.900	104.58	98.700	99.190	99.190	7,072,270
2026-03-30	101.00	104.70	99.190	100.27	100.27	7,417,372
2026-03-27	96.250	105.70	96.000	103.58	103.58	11,747,530
2026-03-26	98.280	101.88	96.900	97.300	97.300	5,456,922
2026-03-25	98.040	100.80	98.030	99.070	99.070	4,128,750
2026-03-24	97.010	100.58	96.230	98.530	98.530	6,134,846
2026-03-23	100.00	100.00	94.190	94.600	94.600	7,161,459
2026-03-20	106.39	108.60	103.00	103.18	103.18	5,078,920
2026-03-19	106.00	109.89	105.08	106.20	106.20	7,180,830
2026-03-18	113.30	113.50	104.77	106.90	106.90	7,013,177
2026-03-17	115.44	119.50	111.31	111.83	111.83	7,525,260
2026-03-16	110.00	119.60	110.00	115.00	115.00	10,293,540
2026-03-13	102.25	118.60	100.51	111.17	111.17	14,234,200
2026-03-12	103.64	103.99	100.73	102.25	102.25	4,363,479
2026-03-11	107.91	108.77	104.03	104.34	104.34	5,297,489
2026-03-10	107.51	109.77	107.28	107.88	107.88	3,923,569
2026-03-09	104.76	107.50	104.11	106.62	106.62	5,042,093
2026-03-06	107.91	111.29	106.33	107.01	107.01	6,367,442
2026-03-05	107.90	111.16	105.34	108.28	108.28	6,851,307
2026-03-04	106.00	108.48	105.39	105.70	105.70	5,445,235
2026-03-03	117.00	118.12	107.69	107.74	107.74	9,840,559
2026-03-02	115.02	119.30	114.66	118.12	118.12	8,469,783
2026-02-27	116.14	119.44	112.03	117.69	117.69	9,741,600
2026-02-26	115.47	117.71	114.68	116.14	116.14	7,846,892
2026-02-25	117.65	119.80	114.96	116.41	116.41	7,387,151
2026-02-24	120.03	122.90	115.26	117.50	117.50	9,311,512
2026-02-13	127.01	127.96	123.00	123.05	123.05	8,752,688
2026-02-12	130.00	132.90	127.50	127.95	127.95	11,779,600
2026-02-11	136.05	142.00	130.84	131.69	131.69	14,983,710
2026-02-10	120.89	141.10	119.05	135.35	135.35	22,682,270
2026-02-09	128.27	133.27	121.33	122.55	122.55	20,762,920
2026-02-06	132.33	149.00	128.00	129.38	129.38	24,815,260
2026-02-05	117.78	135.99	114.00	131.02	131.02	19,535,119
2026-02-04	108.00	117.58	107.98	116.01	116.01	14,429,210
2026-02-03	102.93	108.65	100.90	107.92	107.92	13,571,250
2026-02-02	101.66	107.61	101.00	102.02	102.02	10,862,180
2026-01-30	104.00	105.50	97.890	99.650	99.650	11,782,890
2026-01-29	104.48	108.62	101.27	107.45	107.45	18,114,020
2026-01-28	93.260	109.70	91.580	105.01	105.01	21,576,590
2026-01-27	102.00	102.90	91.500	92.110	92.110	15,215,780
2026-01-26	96.280	103.60	93.390	100.90	100.90	23,643,900
2026-01-23	82.450	96.280	82.070	96.280	96.280	18,547,340
2026-01-22	80.280	81.150	80.000	80.230	80.230	2,774,862

← NewerPage 3 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.