Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36.050 | 36.480 | 34.480 | 34.480 | 34.480 | 5,230,400 |
| 2025-01-22 | 35.660 | 36.180 | 34.760 | 35.160 | 35.160 | 5,059,300 |
| 2025-01-21 | 35.510 | 36.470 | 35.000 | 36.400 | 36.400 | 5,627,800 |
| 2025-01-20 | 35.000 | 36.570 | 34.410 | 35.860 | 35.860 | 6,880,802 |
| 2025-01-17 | 33.030 | 35.280 | 32.980 | 35.150 | 35.150 | 7,930,145 |
| 2025-01-16 | 32.710 | 33.450 | 32.230 | 33.320 | 33.320 | 3,651,200 |
| 2025-01-15 | 33.100 | 33.250 | 32.020 | 32.380 | 32.380 | 3,130,300 |
| 2025-01-14 | 32.000 | 33.400 | 31.930 | 33.350 | 33.350 | 4,942,765 |
| 2025-01-13 | 32.040 | 32.810 | 31.330 | 31.890 | 31.890 | 3,781,266 |
| 2025-01-10 | 33.810 | 34.890 | 32.170 | 32.230 | 32.230 | 6,169,300 |
| 2025-01-09 | 33.920 | 35.110 | 33.800 | 34.200 | 34.200 | 6,582,000 |
| 2025-01-08 | 33.470 | 34.690 | 32.920 | 34.500 | 34.500 | 8,892,000 |
| 2025-01-07 | 30.600 | 33.500 | 30.190 | 33.450 | 33.450 | 9,469,600 |
| 2025-01-06 | 30.000 | 32.840 | 28.990 | 31.190 | 31.190 | 6,159,766 |
| 2025-01-03 | 31.490 | 31.760 | 29.800 | 29.930 | 29.930 | 5,163,400 |
| 2025-01-02 | 33.320 | 34.300 | 30.560 | 31.250 | 31.250 | 6,013,375 |
| 2024-12-31 | 33.600 | 35.280 | 32.260 | 32.670 | 32.670 | 7,674,150 |
| 2024-12-30 | 31.540 | 33.710 | 31.120 | 33.440 | 33.440 | 7,216,265 |
| 2024-12-27 | 32.460 | 32.790 | 31.800 | 31.800 | 31.800 | 4,578,697 |
| 2024-12-26 | 32.570 | 33.330 | 32.020 | 32.560 | 32.560 | 5,672,823 |
| 2024-12-25 | 32.550 | 33.000 | 31.450 | 32.570 | 32.570 | 6,406,110 |
| 2024-12-24 | 29.460 | 33.350 | 29.240 | 32.460 | 32.460 | 9,659,300 |
| 2024-12-23 | 30.530 | 30.530 | 29.050 | 29.160 | 29.160 | 3,996,200 |
| 2024-12-20 | 29.710 | 30.790 | 29.600 | 30.530 | 30.530 | 4,231,736 |
| 2024-12-19 | 29.720 | 30.630 | 29.500 | 29.820 | 29.820 | 3,591,953 |
| 2024-12-18 | 30.270 | 30.690 | 29.280 | 30.050 | 30.050 | 3,892,700 |
| 2024-12-17 | 31.800 | 31.950 | 29.800 | 30.180 | 30.180 | 6,183,115 |
| 2024-12-16 | 33.800 | 34.240 | 31.280 | 31.900 | 31.900 | 9,250,655 |
| 2024-12-13 | 34.040 | 34.880 | 33.150 | 33.270 | 33.270 | 8,019,194 |
| 2024-12-12 | 33.690 | 34.990 | 33.520 | 34.620 | 34.620 | 8,588,625 |
| 2024-12-11 | 33.500 | 35.990 | 33.490 | 34.020 | 34.020 | 11,540,400 |
| 2024-12-10 | 32.800 | 37.960 | 32.080 | 34.500 | 34.500 | 18,562,715 |
| 2024-12-09 | 33.000 | 33.430 | 31.000 | 32.870 | 32.870 | 15,687,261 |
| 2024-12-06 | 26.490 | 31.630 | 26.490 | 31.630 | 31.630 | 13,200,112 |
| 2024-12-05 | 26.900 | 27.000 | 26.160 | 26.360 | 26.360 | 3,552,200 |
| 2024-12-04 | 27.000 | 27.560 | 26.720 | 26.800 | 26.800 | 2,718,000 |
| 2024-12-03 | 27.700 | 27.870 | 26.910 | 27.160 | 27.160 | 2,865,900 |
| 2024-12-02 | 27.270 | 27.930 | 27.270 | 27.850 | 27.850 | 2,623,800 |
| 2024-11-29 | 28.100 | 28.420 | 27.210 | 27.670 | 27.670 | 3,442,130 |
| 2024-11-28 | 27.360 | 27.770 | 27.230 | 27.430 | 27.430 | 2,575,115 |
| 2024-11-27 | 27.040 | 27.450 | 26.310 | 27.430 | 27.430 | 2,502,843 |
| 2024-11-26 | 27.330 | 28.160 | 27.010 | 27.060 | 27.060 | 2,635,400 |
| 2024-11-25 | 26.730 | 27.650 | 26.540 | 27.500 | 27.500 | 3,746,600 |
| 2024-11-22 | 28.330 | 28.440 | 26.660 | 26.730 | 26.730 | 6,175,500 |
| 2024-11-21 | 28.880 | 28.980 | 27.890 | 28.530 | 28.530 | 4,259,400 |
| 2024-11-20 | 28.280 | 29.250 | 27.980 | 28.590 | 28.590 | 4,818,580 |
| 2024-11-19 | 27.810 | 28.530 | 27.110 | 28.200 | 28.200 | 8,084,554 |
| 2024-11-18 | 31.200 | 32.580 | 27.700 | 28.320 | 28.320 | 10,297,466 |
| 2024-11-15 | 32.130 | 32.990 | 30.420 | 30.720 | 30.720 | 8,107,628 |
| 2024-11-14 | 30.350 | 32.500 | 30.350 | 32.000 | 32.000 | 9,246,700 |
| 2024-11-13 | 30.310 | 31.130 | 29.810 | 30.500 | 30.500 | 5,229,805 |
| 2024-11-12 | 30.640 | 31.800 | 30.310 | 30.540 | 30.540 | 9,053,199 |
| 2024-11-11 | 29.560 | 30.980 | 29.550 | 30.610 | 30.610 | 6,911,000 |
| 2024-11-08 | 30.300 | 30.960 | 29.300 | 29.690 | 29.690 | 6,823,220 |
| 2024-11-07 | 29.430 | 30.730 | 29.100 | 30.200 | 30.200 | 6,201,700 |
| 2024-11-06 | 30.360 | 30.880 | 29.280 | 29.500 | 29.500 | 8,653,900 |
| 2024-11-05 | 30.670 | 30.980 | 30.220 | 30.400 | 30.400 | 5,755,600 |
| 2024-11-04 | 29.800 | 31.150 | 29.400 | 30.570 | 30.570 | 5,156,106 |
| 2024-11-01 | 31.350 | 31.880 | 29.390 | 29.800 | 29.800 | 9,686,600 |
| 2024-10-31 | 32.000 | 32.660 | 31.500 | 31.800 | 31.800 | 5,940,450 |
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.