Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	73.200	77.490	73.000	74.990	74.990	16,633,491
2025-07-24	73.000	74.500	70.180	73.200	73.200	14,157,310
2025-07-23	67.430	73.790	67.430	72.700	72.700	16,195,416
2025-07-22	71.600	77.610	69.330	69.420	69.420	17,465,150
2025-07-21	68.500	76.570	67.400	73.470	73.470	18,916,045
2025-07-18	70.000	71.200	66.820	70.200	70.200	18,868,691
2025-07-17	70.400	71.750	68.600	71.570	71.570	23,613,359
2025-07-16	65.540	77.090	64.200	74.870	74.870	33,019,624
2025-07-15	63.840	64.770	60.500	64.240	64.240	22,294,217
2025-07-14	62.510	66.550	61.400	62.510	62.510	28,873,543
2025-07-11	60.700	65.190	59.020	62.000	62.000	28,924,801
2025-07-10	57.010	60.060	55.790	57.800	57.800	22,297,701
2025-07-09	63.020	63.500	57.290	58.320	58.320	27,636,617
2025-07-08	57.010	63.700	55.860	60.220	60.220	28,698,171
2025-07-07	54.510	60.200	54.000	55.890	55.890	39,859,742
2025-07-04	45.000	51.340	44.010	51.340	51.340	35,678,826
2025-07-03	36.000	42.780	35.660	42.780	42.780	20,009,937
2025-07-02	36.210	36.900	35.340	35.650	35.650	6,532,100
2025-07-01	35.730	37.120	35.200	36.640	36.640	10,531,027
2025-06-30	35.520	36.580	35.000	35.900	35.900	9,021,800
2025-06-27	33.500	35.240	33.230	34.540	34.540	9,593,379
2025-06-26	33.860	34.200	33.080	33.440	33.440	6,278,550
2025-06-25	34.200	34.990	33.660	34.090	34.090	7,646,400
2025-06-24	34.200	34.590	33.770	33.970	33.970	8,818,100
2025-06-23	32.880	34.660	32.850	34.190	34.190	10,141,099
2025-06-20	33.010	34.120	32.520	33.580	33.580	12,536,950
2025-06-19	36.920	37.400	33.280	33.300	33.300	20,180,550
2025-06-18	38.700	40.520	37.450	37.550	37.550	25,587,543
2025-06-17	42.510	46.240	40.530	43.010	43.010	35,838,694
2025-06-16	36.800	40.870	36.500	38.530	38.530	25,799,800
2025-06-13	35.800	36.250	33.930	34.060	34.060	7,507,674
2025-06-12	35.490	36.250	35.180	35.990	35.990	6,983,310
2025-06-11	36.500	36.800	35.250	35.660	35.660	7,827,200
2025-06-10	35.010	38.820	34.900	36.860	36.860	16,391,483
2025-06-09	33.330	36.200	33.270	35.400	35.400	13,847,010
2025-06-06	32.800	33.860	32.280	33.500	33.500	7,708,300
2025-06-05	35.400	35.880	32.680	32.980	32.980	11,696,449
2025-06-04	34.790	36.180	34.390	35.580	35.580	13,811,865
2025-06-03	30.750	36.180	30.740	35.140	35.140	18,592,249
2025-05-30	29.850	32.870	29.850	31.450	31.450	11,403,100
2025-05-29	28.100	30.280	28.030	29.990	29.990	7,149,200
2025-05-28	29.100	29.430	28.120	28.250	28.250	3,875,165
2025-05-27	28.520	29.440	28.430	29.420	29.420	4,234,165
2025-05-26	29.600	29.790	28.500	28.640	28.640	3,881,500
2025-05-23	29.670	29.770	29.260	29.570	29.570	4,470,400
2025-05-22	29.410	30.970	28.810	29.370	29.370	4,776,000
2025-05-21	29.570	30.090	29.300	29.300	29.300	3,634,837
2025-05-20	29.430	30.280	29.230	29.510	29.510	4,035,800
2025-05-19	29.990	30.280	29.010	29.430	29.430	4,698,635
2025-05-16	30.410	31.180	30.040	30.280	30.280	5,480,285
2025-05-15	32.010	33.130	30.800	31.020	31.020	8,840,450
2025-05-14	30.710	31.160	30.350	30.520	30.520	2,356,000
2025-05-13	30.800	31.710	30.500	30.710	30.710	2,748,400
2025-05-12	30.840	31.060	30.180	30.360	30.360	2,387,600
2025-05-09	31.170	32.120	30.810	30.850	30.850	2,618,300
2025-05-08	30.600	31.470	30.480	31.190	31.190	2,799,600
2025-05-07	30.660	31.190	30.500	30.670	30.670	2,617,500
2025-05-06	30.110	30.640	29.930	30.530	30.530	2,208,500
2025-04-30	29.390	30.200	29.390	30.050	30.050	1,997,400
2025-04-29	29.540	29.880	29.180	29.390	29.390	2,171,200

← NewerPage 6 of 21 · 1,219 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.