Fujian Cosunter Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 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.