Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.