Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.060 | 8.260 | 8.030 | 8.160 | 8.136 | 3,356,900 |
| 2024-07-25 | 8.050 | 8.190 | 7.900 | 8.060 | 8.037 | 3,887,100 |
| 2024-07-24 | 8.220 | 8.350 | 7.960 | 8.090 | 8.067 | 7,609,784 |
| 2024-07-23 | 8.550 | 8.580 | 8.280 | 8.290 | 8.266 | 3,377,800 |
| 2024-07-22 | 8.540 | 8.650 | 8.450 | 8.550 | 8.525 | 3,402,100 |
| 2024-07-19 | 8.500 | 8.620 | 8.430 | 8.530 | 8.505 | 3,077,432 |
| 2024-07-18 | 8.510 | 8.620 | 8.300 | 8.580 | 8.555 | 6,056,400 |
| 2024-07-17 | 8.600 | 8.680 | 8.490 | 8.580 | 8.555 | 4,036,524 |
| 2024-07-16 | 8.980 | 9.070 | 8.400 | 8.590 | 8.565 | 7,460,165 |
| 2024-07-15 | 8.760 | 8.820 | 8.480 | 8.600 | 8.575 | 6,160,732 |
| 2024-07-12 | 8.740 | 9.070 | 8.660 | 8.870 | 8.844 | 8,648,400 |
| 2024-07-11 | 8.640 | 8.930 | 8.640 | 8.780 | 8.755 | 6,495,236 |
| 2024-07-10 | 8.500 | 8.690 | 8.480 | 8.520 | 8.495 | 3,940,000 |
| 2024-07-09 | 8.510 | 8.630 | 8.290 | 8.560 | 8.535 | 6,019,808 |
| 2024-07-08 | 8.820 | 8.820 | 8.450 | 8.500 | 8.476 | 5,323,500 |
| 2024-07-05 | 8.480 | 8.850 | 8.400 | 8.800 | 8.775 | 7,580,669 |
| 2024-07-04 | 8.820 | 8.830 | 8.430 | 8.480 | 8.456 | 4,953,858 |
| 2024-07-03 | 9.080 | 9.080 | 8.780 | 8.820 | 8.795 | 4,607,500 |
| 2024-07-02 | 9.200 | 9.220 | 8.980 | 9.020 | 8.994 | 5,442,634 |
| 2024-07-01 | 8.950 | 9.360 | 8.950 | 9.130 | 9.104 | 9,731,100 |
| 2024-06-28 | 8.960 | 9.090 | 8.810 | 8.930 | 8.904 | 4,520,848 |
| 2024-06-27 | 9.130 | 9.180 | 8.860 | 8.890 | 8.864 | 4,111,300 |
| 2024-06-26 | 8.740 | 9.150 | 8.610 | 9.120 | 9.094 | 6,951,384 |
| 2024-06-25 | 8.760 | 8.920 | 8.630 | 8.680 | 8.655 | 5,507,600 |
| 2024-06-24 | 9.220 | 9.220 | 8.730 | 8.770 | 8.745 | 7,386,940 |
| 2024-06-21 | 9.210 | 9.410 | 9.020 | 9.270 | 9.243 | 5,421,336 |
| 2024-06-20 | 9.450 | 9.810 | 9.100 | 9.210 | 9.183 | 10,088,660 |
| 2024-06-19 | 9.560 | 9.600 | 9.380 | 9.520 | 9.493 | 5,188,248 |
| 2024-06-18 | 9.640 | 9.640 | 9.420 | 9.510 | 9.483 | 7,175,532 |
| 2024-06-17 | 10.040 | 10.040 | 9.510 | 9.650 | 9.622 | 11,862,200 |
| 2024-06-14 | 10.290 | 10.330 | 9.910 | 10.040 | 10.011 | 12,014,220 |
| 2024-06-13 | 10.250 | 10.490 | 10.150 | 10.260 | 10.230 | 13,845,410 |
| 2024-06-12 | 9.650 | 10.290 | 9.600 | 10.250 | 10.220 | 19,402,500 |
| 2024-06-11 | 9.380 | 9.840 | 9.320 | 9.630 | 9.602 | 13,284,340 |
| 2024-06-07 | 9.340 | 9.600 | 9.180 | 9.390 | 9.363 | 6,185,984 |
| 2024-06-06 | 9.560 | 9.630 | 9.100 | 9.360 | 9.333 | 11,908,430 |
| 2024-06-05 | 9.850 | 9.910 | 9.410 | 9.450 | 9.423 | 10,549,830 |
| 2024-06-04 | 9.900 | 9.980 | 9.770 | 9.830 | 9.802 | 6,440,700 |
| 2024-06-03 | 10.140 | 10.140 | 9.900 | 10.000 | 9.971 | 7,567,900 |
| 2024-05-31 | 10.190 | 10.380 | 10.090 | 10.140 | 10.111 | 7,239,600 |
| 2024-05-30 | 10.290 | 10.630 | 10.180 | 10.210 | 10.181 | 9,378,546 |
| 2024-05-29 | 10.300 | 10.570 | 10.240 | 10.350 | 10.320 | 9,939,540 |
| 2024-05-28 | 10.300 | 10.370 | 10.120 | 10.300 | 10.270 | 6,623,160 |
| 2024-05-27 | 10.300 | 10.360 | 10.040 | 10.290 | 10.260 | 9,369,300 |
| 2024-05-24 | 10.330 | 10.510 | 10.280 | 10.310 | 10.280 | 8,211,900 |
| 2024-05-23 | 10.500 | 10.690 | 10.240 | 10.300 | 10.270 | 11,742,100 |
| 2024-05-22 | 10.610 | 10.860 | 10.410 | 10.560 | 10.530 | 11,759,570 |
| 2024-05-21 | 11.030 | 11.070 | 10.460 | 10.680 | 10.649 | 27,298,221 |
| 2024-05-20 | 11.800 | 11.900 | 10.960 | 11.220 | 11.188 | 25,009,680 |
| 2024-05-17 | 11.410 | 11.500 | 11.050 | 11.340 | 11.307 | 20,051,680 |
| 2024-05-16 | 11.810 | 12.050 | 11.300 | 11.500 | 11.467 | 25,393,699 |
| 2024-05-15 | 11.700 | 12.170 | 11.700 | 11.960 | 11.926 | 22,284,949 |
| 2024-05-14 | 12.500 | 13.240 | 12.110 | 12.230 | 12.195 | 36,060,809 |
| 2024-05-13 | 11.220 | 12.930 | 11.220 | 12.610 | 12.574 | 47,647,461 |
| 2024-05-10 | 11.840 | 12.200 | 11.380 | 11.430 | 11.397 | 30,368,250 |
| 2024-05-09 | 12.020 | 12.450 | 11.760 | 11.840 | 11.806 | 30,784,189 |
| 2024-05-08 | 11.790 | 12.500 | 11.610 | 12.290 | 12.255 | 47,396,793 |
| 2024-05-07 | 11.320 | 12.110 | 11.110 | 11.650 | 11.616 | 38,788,406 |
| 2024-05-06 | 12.500 | 12.790 | 10.640 | 11.590 | 11.557 | 46,883,738 |
| 2024-04-30 | 10.010 | 11.500 | 10.010 | 11.300 | 11.267 | 28,326,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0500 CNY |
| 2021-07-08 | 0.2000 CNY |
| 2020-05-18 | 0.2000 CNY |
| 2019-06-06 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.