Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 79.840 | 82.400 | 79.000 | 80.860 | 80.860 | 4,022,087 |
| 2026-01-20 | 83.500 | 83.900 | 79.460 | 80.190 | 80.190 | 5,774,798 |
| 2026-01-19 | 86.210 | 86.210 | 82.800 | 84.000 | 84.000 | 5,786,500 |
| 2026-01-16 | 87.500 | 88.470 | 85.680 | 86.370 | 86.370 | 5,108,500 |
| 2026-01-15 | 90.500 | 90.660 | 86.300 | 87.470 | 87.470 | 8,420,598 |
| 2026-01-14 | 89.470 | 93.840 | 87.790 | 91.180 | 91.180 | 12,191,851 |
| 2026-01-13 | 93.580 | 97.330 | 90.000 | 90.340 | 90.340 | 14,376,911 |
| 2026-01-12 | 92.590 | 93.790 | 90.050 | 93.380 | 93.380 | 8,927,238 |
| 2026-01-09 | 90.870 | 95.500 | 89.500 | 94.400 | 94.400 | 10,311,300 |
| 2026-01-08 | 92.030 | 92.900 | 90.510 | 91.070 | 91.070 | 5,371,218 |
| 2026-01-07 | 92.600 | 94.660 | 91.100 | 92.170 | 92.170 | 5,734,918 |
| 2026-01-06 | 97.510 | 99.900 | 92.010 | 92.670 | 92.670 | 10,071,600 |
| 2026-01-05 | 89.000 | 95.660 | 88.670 | 94.880 | 94.880 | 8,125,118 |
| 2025-12-31 | 90.990 | 90.990 | 88.880 | 89.150 | 89.150 | 3,382,600 |
| 2025-12-30 | 90.670 | 91.700 | 89.770 | 91.060 | 91.060 | 3,445,000 |
| 2025-12-29 | 89.900 | 91.500 | 89.240 | 91.000 | 91.000 | 3,916,171 |
| 2025-12-26 | 90.850 | 92.000 | 89.660 | 90.700 | 90.700 | 4,358,648 |
| 2025-12-25 | 89.400 | 91.880 | 88.500 | 90.940 | 90.940 | 5,133,948 |
| 2025-12-24 | 87.010 | 90.000 | 86.660 | 89.550 | 89.550 | 5,008,500 |
| 2025-12-23 | 87.870 | 90.000 | 87.010 | 87.510 | 87.510 | 3,713,600 |
| 2025-12-22 | 87.310 | 88.600 | 86.000 | 87.900 | 87.900 | 3,319,600 |
| 2025-12-19 | 86.000 | 90.930 | 86.000 | 88.200 | 88.200 | 5,223,644 |
| 2025-12-18 | 87.500 | 89.000 | 86.200 | 86.300 | 86.300 | 3,198,400 |
| 2025-12-17 | 85.040 | 88.490 | 84.300 | 88.120 | 88.120 | 5,672,700 |
| 2025-12-16 | 87.940 | 88.000 | 84.080 | 84.880 | 84.880 | 4,597,710 |
| 2025-12-15 | 89.300 | 89.920 | 87.380 | 87.530 | 87.530 | 3,612,470 |
| 2025-12-12 | 88.880 | 90.920 | 87.700 | 90.480 | 90.480 | 4,294,800 |
| 2025-12-11 | 92.200 | 93.300 | 89.520 | 89.570 | 89.570 | 4,044,910 |
| 2025-12-10 | 92.640 | 92.980 | 90.510 | 91.650 | 91.650 | 4,176,600 |
| 2025-12-09 | 93.330 | 94.950 | 92.640 | 93.190 | 93.190 | 4,206,800 |
| 2025-12-08 | 91.330 | 96.480 | 91.330 | 94.010 | 94.010 | 6,479,280 |
| 2025-12-05 | 90.600 | 91.700 | 89.110 | 91.280 | 91.280 | 4,107,152 |
| 2025-12-04 | 90.010 | 92.180 | 90.010 | 91.200 | 91.200 | 3,886,200 |
| 2025-12-03 | 94.020 | 94.600 | 90.030 | 90.620 | 90.620 | 6,358,100 |
| 2025-12-02 | 99.200 | 99.550 | 94.000 | 94.300 | 94.300 | 8,196,300 |
| 2025-12-01 | 100.29 | 101.59 | 98.400 | 99.530 | 99.530 | 4,132,918 |
| 2025-11-28 | 98.800 | 100.88 | 96.870 | 100.00 | 100.00 | 5,080,205 |
| 2025-11-27 | 99.280 | 102.38 | 99.280 | 99.660 | 99.660 | 5,086,600 |
| 2025-11-26 | 97.500 | 102.59 | 97.320 | 100.92 | 100.92 | 7,821,100 |
| 2025-11-25 | 99.680 | 103.57 | 98.260 | 98.600 | 98.600 | 7,425,100 |
| 2025-11-24 | 97.000 | 100.90 | 95.210 | 99.580 | 99.580 | 7,315,787 |
| 2025-11-21 | 99.500 | 100.48 | 95.500 | 95.880 | 95.880 | 5,811,700 |
| 2025-11-20 | 97.540 | 101.60 | 97.540 | 100.43 | 100.43 | 7,043,400 |
| 2025-11-19 | 97.010 | 99.900 | 95.900 | 98.360 | 98.360 | 6,255,400 |
| 2025-11-18 | 99.470 | 100.48 | 97.070 | 97.900 | 97.900 | 6,809,400 |
| 2025-11-17 | 103.50 | 103.99 | 99.700 | 99.990 | 99.990 | 9,286,494 |
| 2025-11-14 | 105.00 | 108.60 | 104.30 | 104.99 | 104.99 | 10,870,918 |
| 2025-11-13 | 102.50 | 109.73 | 100.57 | 106.88 | 106.88 | 12,402,998 |
| 2025-11-12 | 104.62 | 107.89 | 101.21 | 104.30 | 104.30 | 12,315,600 |
| 2025-11-11 | 102.26 | 112.46 | 99.300 | 105.26 | 105.26 | 15,470,980 |
| 2025-11-10 | 101.50 | 105.99 | 101.48 | 102.93 | 102.93 | 7,959,741 |
| 2025-11-07 | 107.52 | 109.50 | 102.03 | 103.31 | 103.31 | 10,168,521 |
| 2025-11-06 | 104.53 | 108.65 | 104.53 | 108.40 | 108.40 | 7,389,454 |
| 2025-11-05 | 108.52 | 111.50 | 105.70 | 106.20 | 106.20 | 10,596,152 |
| 2025-11-04 | 118.33 | 120.88 | 110.21 | 111.88 | 111.88 | 14,189,231 |
| 2025-11-03 | 122.29 | 122.88 | 110.07 | 119.00 | 119.00 | 18,974,889 |
| 2025-10-31 | 111.00 | 125.00 | 109.70 | 121.97 | 121.97 | 22,781,089 |
| 2025-10-30 | 111.67 | 113.30 | 109.50 | 109.89 | 109.89 | 7,471,499 |
| 2025-10-29 | 114.02 | 115.88 | 109.15 | 112.98 | 112.98 | 10,172,500 |
| 2025-10-28 | 115.96 | 119.00 | 112.13 | 114.47 | 114.47 | 9,172,000 |
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.