Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 114.51 | 118.87 | 114.51 | 117.20 | 117.20 | 10,704,600 |
| 2025-10-24 | 113.29 | 117.43 | 113.29 | 114.96 | 114.96 | 9,501,906 |
| 2025-10-23 | 117.00 | 121.53 | 113.00 | 115.39 | 115.39 | 10,810,500 |
| 2025-10-22 | 118.80 | 122.60 | 115.00 | 117.35 | 117.35 | 12,447,300 |
| 2025-10-21 | 122.20 | 124.12 | 116.32 | 118.43 | 118.43 | 14,077,901 |
| 2025-10-20 | 123.04 | 126.68 | 118.82 | 124.10 | 124.10 | 15,241,914 |
| 2025-10-17 | 124.90 | 130.90 | 120.80 | 121.00 | 121.00 | 20,101,552 |
| 2025-10-16 | 117.77 | 130.19 | 117.11 | 127.45 | 127.45 | 26,477,818 |
| 2025-10-15 | 102.37 | 122.65 | 101.73 | 120.00 | 120.00 | 29,849,759 |
| 2025-10-14 | 104.66 | 106.60 | 101.28 | 102.21 | 102.21 | 12,279,700 |
| 2025-10-13 | 96.370 | 111.77 | 96.370 | 104.23 | 104.23 | 17,914,331 |
| 2025-10-10 | 95.200 | 98.350 | 93.800 | 95.940 | 95.940 | 9,928,301 |
| 2025-10-09 | 98.900 | 98.900 | 94.500 | 95.000 | 95.000 | 11,258,310 |
| 2025-09-30 | 97.850 | 99.510 | 96.810 | 98.910 | 98.910 | 9,002,000 |
| 2025-09-29 | 101.87 | 102.95 | 95.990 | 97.200 | 97.200 | 15,130,537 |
| 2025-09-26 | 118.11 | 119.00 | 103.59 | 103.60 | 103.60 | 21,244,926 |
| 2025-09-25 | 110.00 | 126.34 | 108.50 | 121.57 | 121.57 | 23,551,180 |
| 2025-09-24 | 107.90 | 116.00 | 107.20 | 111.15 | 111.15 | 14,208,450 |
| 2025-09-23 | 108.11 | 111.31 | 105.51 | 108.64 | 108.64 | 10,360,772 |
| 2025-09-22 | 108.00 | 110.62 | 107.50 | 109.45 | 109.45 | 6,856,321 |
| 2025-09-19 | 109.67 | 111.85 | 107.29 | 107.99 | 107.99 | 10,120,699 |
| 2025-09-18 | 112.02 | 116.00 | 109.60 | 111.40 | 111.40 | 12,799,799 |
| 2025-09-17 | 116.89 | 117.76 | 111.55 | 111.91 | 111.91 | 13,317,974 |
| 2025-09-16 | 118.80 | 120.80 | 114.55 | 117.06 | 117.06 | 15,076,801 |
| 2025-09-15 | 120.00 | 126.50 | 118.09 | 120.60 | 120.60 | 17,241,200 |
| 2025-09-12 | 114.10 | 125.20 | 112.53 | 120.00 | 120.00 | 22,248,699 |
| 2025-09-11 | 106.68 | 115.40 | 105.02 | 114.05 | 114.05 | 15,500,784 |
| 2025-09-10 | 108.07 | 113.50 | 107.59 | 109.84 | 109.84 | 10,260,700 |
| 2025-09-09 | 113.00 | 114.27 | 105.60 | 108.18 | 108.18 | 13,756,737 |
| 2025-09-08 | 112.70 | 115.68 | 110.68 | 113.38 | 113.38 | 11,018,317 |
| 2025-09-05 | 113.42 | 114.17 | 109.26 | 113.37 | 113.37 | 13,043,346 |
| 2025-09-04 | 118.00 | 118.78 | 110.51 | 112.87 | 112.87 | 15,422,139 |
| 2025-09-03 | 118.47 | 122.20 | 115.40 | 119.29 | 119.29 | 16,531,858 |
| 2025-09-02 | 134.00 | 136.50 | 116.04 | 119.90 | 119.90 | 22,971,036 |
| 2025-09-01 | 130.32 | 138.36 | 127.00 | 131.55 | 131.55 | 15,904,150 |
| 2025-08-29 | 131.20 | 141.50 | 130.02 | 134.61 | 134.61 | 15,692,863 |
| 2025-08-28 | 124.51 | 133.49 | 122.80 | 131.39 | 131.39 | 17,195,591 |
| 2025-08-27 | 136.10 | 141.80 | 124.00 | 124.55 | 124.55 | 20,261,136 |
| 2025-08-26 | 147.20 | 156.22 | 136.99 | 138.88 | 138.88 | 17,817,360 |
| 2025-08-25 | 134.55 | 155.66 | 133.28 | 151.95 | 151.95 | 19,867,017 |
| 2025-08-22 | 137.00 | 142.10 | 129.01 | 138.50 | 138.50 | 17,198,011 |
| 2025-08-21 | 146.00 | 152.99 | 132.03 | 135.90 | 135.90 | 20,856,006 |
| 2025-08-20 | 159.92 | 159.92 | 146.66 | 146.90 | 146.90 | 17,061,529 |
| 2025-08-19 | 170.39 | 188.93 | 156.30 | 160.88 | 160.88 | 19,233,171 |
| 2025-08-18 | 159.80 | 175.49 | 157.88 | 172.22 | 172.22 | 15,059,942 |
| 2025-08-15 | 150.90 | 171.66 | 141.00 | 167.24 | 167.24 | 17,167,434 |
| 2025-08-14 | 134.00 | 150.20 | 133.80 | 145.59 | 145.59 | 13,981,708 |
| 2025-08-13 | 135.00 | 137.30 | 128.02 | 136.85 | 136.85 | 13,303,026 |
| 2025-08-12 | 130.90 | 138.50 | 128.01 | 135.21 | 135.21 | 13,019,031 |
| 2025-08-11 | 121.00 | 134.53 | 119.32 | 132.81 | 132.81 | 16,114,177 |
| 2025-08-08 | 116.00 | 124.40 | 109.13 | 118.90 | 118.90 | 13,606,038 |
| 2025-08-07 | 115.00 | 128.11 | 115.00 | 116.53 | 116.53 | 17,063,559 |
| 2025-08-06 | 118.90 | 124.66 | 114.90 | 115.45 | 115.45 | 13,005,004 |
| 2025-08-05 | 119.50 | 124.50 | 113.00 | 123.55 | 123.55 | 16,345,852 |
| 2025-08-04 | 101.65 | 122.06 | 98.820 | 120.90 | 120.90 | 18,945,807 |
| 2025-08-01 | 110.00 | 115.13 | 101.00 | 102.30 | 102.30 | 19,495,374 |
| 2025-07-31 | 99.470 | 116.40 | 99.000 | 114.50 | 114.50 | 21,975,784 |
| 2025-07-30 | 90.100 | 98.000 | 88.320 | 97.000 | 97.000 | 17,456,792 |
| 2025-07-29 | 84.660 | 98.800 | 84.000 | 92.220 | 92.220 | 20,824,611 |
| 2025-07-28 | 77.500 | 88.880 | 76.890 | 85.250 | 85.250 | 18,723,956 |
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.