Fujian Cosunter Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.620	30.110	29.150	29.790	29.790	2,338,000
2025-04-25	32.650	32.780	29.850	30.110	30.110	6,545,700
2025-04-24	31.660	32.250	31.380	32.110	32.110	3,799,500
2025-04-23	31.550	32.080	31.260	31.740	31.740	3,676,700
2025-04-22	30.500	32.100	30.460	31.500	31.500	4,693,100
2025-04-21	29.680	31.190	29.300	30.620	30.620	3,530,852
2025-04-18	30.240	30.720	29.480	29.680	29.680	2,542,500
2025-04-17	30.300	31.300	30.220	30.280	30.280	2,877,900
2025-04-16	31.240	31.420	29.560	30.400	30.400	4,187,300
2025-04-15	31.800	32.320	31.000	31.290	31.290	4,715,000
2025-04-14	29.400	33.210	29.300	31.630	31.630	8,363,300
2025-04-11	28.760	29.250	28.250	28.900	28.900	4,426,200
2025-04-10	27.610	28.970	27.610	28.760	28.760	4,827,000
2025-04-09	26.600	27.340	24.440	27.180	27.180	6,528,100
2025-04-08	25.640	27.380	25.640	26.640	26.640	4,220,532
2025-04-07	29.930	30.480	25.640	25.640	25.640	6,958,661
2025-04-03	32.600	33.640	32.000	32.050	32.050	3,873,842
2025-04-02	34.070	34.390	33.500	33.630	33.630	2,658,400
2025-04-01	32.840	34.950	32.510	34.440	34.440	5,950,600
2025-03-31	32.900	33.270	32.000	32.510	32.510	2,667,900
2025-03-28	33.220	34.500	33.000	33.000	33.000	3,736,736
2025-03-27	32.400	33.400	31.400	33.130	33.130	3,862,100
2025-03-26	32.120	32.660	32.030	32.300	32.300	2,826,500
2025-03-25	33.600	33.730	32.080	32.290	32.290	2,947,036
2025-03-24	34.500	34.990	32.720	33.500	33.500	3,761,225
2025-03-21	36.530	36.800	34.570	34.580	34.580	4,311,200
2025-03-20	36.000	36.490	35.810	36.460	36.460	2,321,836
2025-03-19	36.700	37.700	35.740	36.200	36.200	4,183,536
2025-03-18	36.800	37.150	36.200	36.830	36.830	3,659,900
2025-03-17	37.250	37.900	36.520	36.520	36.520	3,674,900
2025-03-14	36.950	37.950	36.660	37.250	37.250	4,453,500
2025-03-13	39.000	39.130	36.510	36.700	36.700	4,611,210
2025-03-12	39.060	40.660	38.830	38.930	38.930	4,855,790
2025-03-11	39.950	40.100	37.770	39.060	39.060	7,772,060
2025-03-10	36.500	41.200	36.500	40.470	40.470	12,714,700
2025-03-07	34.580	36.470	34.300	36.410	36.410	8,193,600
2025-03-06	33.900	35.150	33.760	34.780	34.780	5,508,700
2025-03-05	33.680	34.660	33.180	33.940	33.940	3,720,399
2025-03-04	33.350	34.250	32.910	33.690	33.690	2,672,900
2025-03-03	32.580	33.730	32.300	33.320	33.320	3,151,700
2025-02-28	34.430	34.430	32.400	32.460	32.460	3,958,200
2025-02-27	33.860	35.680	33.600	34.760	34.760	5,757,700
2025-02-26	34.180	34.840	33.250	33.820	33.820	4,043,500
2025-02-25	34.380	34.520	33.470	33.850	33.850	4,307,200
2025-02-24	32.580	35.010	32.180	34.850	34.850	8,215,247
2025-02-21	31.190	33.480	31.190	32.770	32.770	6,546,036
2025-02-20	30.890	31.740	30.890	31.440	31.440	2,787,000
2025-02-19	31.300	31.400	30.590	31.040	31.040	3,395,100
2025-02-18	30.920	32.690	30.480	31.290	31.290	4,552,000
2025-02-17	31.920	32.000	30.680	31.000	31.000	4,412,100
2025-02-14	31.380	32.970	31.380	31.840	31.840	3,582,860
2025-02-13	32.100	32.500	31.470	31.480	31.480	2,576,100
2025-02-12	31.710	32.170	31.580	32.060	32.060	2,716,700
2025-02-11	33.320	33.320	31.580	31.850	31.850	5,463,900
2025-02-10	33.910	33.970	33.000	33.320	33.320	4,350,799
2025-02-07	33.100	34.300	33.010	33.870	33.870	3,771,600
2025-02-06	32.800	33.560	32.610	33.310	33.310	3,213,399
2025-02-05	33.030	33.800	32.720	33.050	33.050	2,987,000
2025-01-27	34.150	34.750	32.600	33.030	33.030	3,899,502
2025-01-24	34.500	35.400	34.460	34.550	34.550	3,730,702

← NewerPage 7 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.