Fujian Cosunter Pharmaceutical Co Ltd historical data

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

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

← NewerPage 8 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.