Fujian Cosunter Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.230 | 33.800 | 31.500 | 32.080 | 32.080 | 7,905,299 |
| 2024-10-29 | 34.880 | 35.000 | 33.020 | 33.420 | 33.420 | 8,884,650 |
| 2024-10-28 | 32.450 | 35.250 | 32.450 | 34.880 | 34.880 | 11,943,003 |
| 2024-10-25 | 32.500 | 33.600 | 31.740 | 32.890 | 32.890 | 12,367,490 |
| 2024-10-24 | 31.020 | 32.800 | 31.000 | 31.770 | 31.770 | 11,553,054 |
| 2024-10-23 | 32.530 | 33.900 | 30.970 | 31.300 | 31.300 | 14,614,970 |
| 2024-10-22 | 32.610 | 35.860 | 31.940 | 33.110 | 33.110 | 21,473,834 |
| 2024-10-21 | 28.060 | 33.840 | 28.000 | 32.930 | 32.930 | 20,597,239 |
| 2024-10-18 | 26.370 | 29.290 | 26.000 | 28.560 | 28.560 | 17,839,261 |
| 2024-10-17 | 29.190 | 29.200 | 25.840 | 26.380 | 26.380 | 21,428,919 |
| 2024-10-16 | 23.200 | 27.860 | 22.850 | 27.860 | 27.860 | 20,642,250 |
| 2024-10-15 | 23.110 | 24.300 | 22.480 | 23.220 | 23.220 | 8,249,534 |
| 2024-10-14 | 22.100 | 23.580 | 21.330 | 23.160 | 23.160 | 8,133,879 |
| 2024-10-11 | 22.250 | 22.680 | 21.080 | 21.360 | 21.360 | 7,153,900 |
| 2024-10-10 | 22.140 | 24.200 | 22.140 | 22.440 | 22.440 | 9,342,487 |
| 2024-10-09 | 25.160 | 25.160 | 21.680 | 21.800 | 21.800 | 11,019,240 |
| 2024-10-08 | 27.750 | 27.750 | 23.570 | 26.380 | 26.380 | 15,179,258 |
| 2024-09-30 | 21.000 | 23.580 | 20.520 | 23.150 | 23.150 | 13,006,200 |
| 2024-09-27 | 19.300 | 20.540 | 19.300 | 20.080 | 20.080 | 9,345,800 |
| 2024-09-26 | 18.590 | 19.080 | 18.430 | 19.070 | 19.070 | 6,163,140 |
| 2024-09-25 | 18.420 | 19.120 | 18.300 | 18.820 | 18.820 | 8,087,340 |
| 2024-09-24 | 18.040 | 18.410 | 17.800 | 18.410 | 18.410 | 5,789,300 |
| 2024-09-23 | 18.800 | 18.910 | 18.000 | 18.080 | 18.080 | 5,874,139 |
| 2024-09-20 | 19.240 | 19.400 | 18.270 | 18.420 | 18.420 | 9,002,212 |
| 2024-09-19 | 18.000 | 20.750 | 17.880 | 19.280 | 19.280 | 11,757,098 |
| 2024-09-18 | 18.230 | 18.500 | 17.700 | 17.970 | 17.970 | 3,659,330 |
| 2024-09-13 | 18.610 | 18.910 | 18.360 | 18.430 | 18.430 | 4,419,200 |
| 2024-09-12 | 18.450 | 18.880 | 18.450 | 18.680 | 18.680 | 5,164,629 |
| 2024-09-11 | 18.490 | 19.240 | 18.250 | 18.600 | 18.600 | 6,841,730 |
| 2024-09-10 | 18.480 | 19.200 | 17.800 | 18.380 | 18.380 | 7,456,800 |
| 2024-09-09 | 19.420 | 19.600 | 18.300 | 18.400 | 18.400 | 11,615,700 |
| 2024-09-06 | 17.960 | 19.000 | 17.710 | 18.760 | 18.760 | 12,242,924 |
| 2024-09-05 | 17.320 | 18.450 | 17.250 | 17.770 | 17.770 | 6,832,100 |
| 2024-09-04 | 17.560 | 17.670 | 17.200 | 17.250 | 17.250 | 4,416,518 |
| 2024-09-03 | 17.770 | 17.920 | 17.330 | 17.580 | 17.580 | 4,302,000 |
| 2024-09-02 | 18.310 | 18.610 | 17.650 | 17.690 | 17.690 | 6,358,800 |
| 2024-08-30 | 17.800 | 18.420 | 17.700 | 18.230 | 18.230 | 6,277,015 |
| 2024-08-29 | 17.790 | 18.220 | 17.520 | 17.870 | 17.870 | 5,570,715 |
| 2024-08-28 | 17.930 | 18.550 | 17.740 | 17.870 | 17.870 | 8,676,870 |
| 2024-08-27 | 18.000 | 19.550 | 18.000 | 18.460 | 18.460 | 11,329,561 |
| 2024-08-26 | 18.190 | 18.420 | 17.690 | 18.150 | 18.150 | 6,679,324 |
| 2024-08-23 | 18.630 | 19.060 | 18.140 | 18.340 | 18.340 | 10,861,027 |
| 2024-08-22 | 19.900 | 20.180 | 18.680 | 18.860 | 18.860 | 14,432,370 |
| 2024-08-21 | 22.300 | 22.300 | 19.680 | 20.070 | 20.070 | 17,911,799 |
| 2024-08-20 | 22.720 | 24.500 | 22.160 | 23.180 | 23.180 | 16,638,414 |
| 2024-08-19 | 25.640 | 25.640 | 22.280 | 23.000 | 23.000 | 24,468,290 |
| 2024-08-16 | 26.720 | 30.000 | 25.700 | 26.800 | 26.800 | 30,117,245 |
| 2024-08-15 | 26.000 | 29.000 | 23.800 | 27.600 | 27.600 | 31,087,889 |
| 2024-08-14 | 19.370 | 24.480 | 19.370 | 24.480 | 24.480 | 24,628,660 |
| 2024-08-13 | 24.870 | 24.870 | 20.200 | 20.400 | 20.400 | 21,157,000 |
| 2024-08-12 | 20.100 | 21.560 | 20.000 | 21.560 | 21.560 | 8,178,022 |
| 2024-08-09 | 18.460 | 18.560 | 17.700 | 17.970 | 17.970 | 6,379,945 |
| 2024-08-08 | 17.820 | 19.200 | 17.570 | 18.890 | 18.890 | 10,093,863 |
| 2024-08-07 | 17.150 | 18.200 | 16.620 | 17.870 | 17.870 | 8,156,900 |
| 2024-08-06 | 15.410 | 18.500 | 15.410 | 17.440 | 17.440 | 7,157,565 |
| 2024-08-05 | 15.320 | 16.010 | 15.320 | 15.470 | 15.470 | 2,681,500 |
| 2024-08-02 | 15.220 | 16.230 | 15.170 | 15.470 | 15.470 | 3,149,800 |
| 2024-08-01 | 15.130 | 15.480 | 15.130 | 15.220 | 15.220 | 1,309,772 |
| 2024-07-31 | 14.530 | 15.150 | 14.270 | 15.130 | 15.130 | 1,783,100 |
| 2024-07-30 | 14.400 | 14.610 | 14.210 | 14.490 | 14.490 | 698,400 |
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.