Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.630 | 10.100 | 9.590 | 10.000 | 9.971 | 13,770,630 |
| 2024-04-26 | 8.930 | 9.750 | 8.930 | 9.500 | 9.473 | 13,177,050 |
| 2024-04-25 | 8.710 | 9.080 | 8.680 | 9.020 | 8.994 | 7,207,900 |
| 2024-04-24 | 8.160 | 8.720 | 8.010 | 8.650 | 8.625 | 7,075,232 |
| 2024-04-23 | 8.090 | 8.210 | 8.000 | 8.160 | 8.136 | 3,820,100 |
| 2024-04-22 | 7.800 | 8.180 | 7.720 | 8.050 | 8.027 | 4,017,180 |
| 2024-04-19 | 7.910 | 8.090 | 7.800 | 7.880 | 7.857 | 3,857,100 |
| 2024-04-18 | 8.190 | 8.190 | 7.910 | 8.000 | 7.977 | 4,646,780 |
| 2024-04-17 | 7.810 | 8.330 | 7.810 | 8.160 | 8.136 | 6,025,100 |
| 2024-04-16 | 8.200 | 8.200 | 7.440 | 7.800 | 7.778 | 10,148,980 |
| 2024-04-15 | 8.660 | 8.700 | 8.110 | 8.190 | 8.166 | 6,783,925 |
| 2024-04-12 | 8.840 | 8.860 | 8.640 | 8.660 | 8.635 | 3,284,981 |
| 2024-04-11 | 8.880 | 9.050 | 8.780 | 8.800 | 8.775 | 2,906,100 |
| 2024-04-10 | 9.140 | 9.150 | 8.840 | 8.890 | 8.864 | 3,774,518 |
| 2024-04-09 | 8.810 | 9.140 | 8.800 | 9.140 | 9.114 | 3,979,728 |
| 2024-04-08 | 9.170 | 9.270 | 8.780 | 8.820 | 8.795 | 6,317,000 |
| 2024-04-03 | 9.260 | 9.290 | 9.010 | 9.180 | 9.154 | 4,786,000 |
| 2024-04-02 | 9.280 | 9.330 | 9.160 | 9.200 | 9.173 | 3,964,916 |
| 2024-04-01 | 9.400 | 9.520 | 9.210 | 9.340 | 9.313 | 4,300,140 |
| 2024-03-29 | 9.400 | 9.460 | 9.200 | 9.310 | 9.283 | 2,235,434 |
| 2024-03-28 | 9.180 | 9.390 | 9.130 | 9.360 | 9.333 | 3,990,420 |
| 2024-03-27 | 9.590 | 9.590 | 9.170 | 9.180 | 9.154 | 4,844,145 |
| 2024-03-26 | 9.500 | 9.690 | 9.240 | 9.480 | 9.453 | 7,439,516 |
| 2024-03-25 | 9.290 | 9.800 | 9.210 | 9.570 | 9.542 | 10,974,480 |
| 2024-03-22 | 9.500 | 9.640 | 9.100 | 9.280 | 9.253 | 6,948,420 |
| 2024-03-21 | 9.160 | 9.730 | 9.140 | 9.500 | 9.473 | 11,442,500 |
| 2024-03-20 | 9.010 | 9.200 | 8.880 | 9.160 | 9.134 | 7,021,590 |
| 2024-03-19 | 8.900 | 9.010 | 8.790 | 9.010 | 8.984 | 6,728,064 |
| 2024-03-18 | 8.730 | 9.100 | 8.670 | 9.000 | 8.974 | 8,696,637 |
| 2024-03-15 | 8.520 | 8.790 | 8.500 | 8.770 | 8.745 | 5,538,160 |
| 2024-03-14 | 8.670 | 8.810 | 8.450 | 8.520 | 8.495 | 4,460,233 |
| 2024-03-13 | 8.620 | 8.690 | 8.520 | 8.580 | 8.555 | 4,470,200 |
| 2024-03-12 | 8.380 | 8.750 | 8.380 | 8.640 | 8.615 | 7,759,100 |
| 2024-03-11 | 8.050 | 8.440 | 8.050 | 8.380 | 8.356 | 6,028,900 |
| 2024-03-08 | 8.080 | 8.180 | 7.970 | 8.130 | 8.107 | 4,241,700 |
| 2024-03-07 | 8.370 | 8.390 | 8.050 | 8.060 | 8.037 | 5,485,520 |
| 2024-03-06 | 8.430 | 8.470 | 8.150 | 8.270 | 8.246 | 5,312,702 |
| 2024-03-05 | 8.570 | 8.610 | 8.350 | 8.410 | 8.386 | 6,404,882 |
| 2024-03-04 | 8.550 | 8.760 | 8.490 | 8.610 | 8.585 | 6,711,032 |
| 2024-03-01 | 8.680 | 8.690 | 8.440 | 8.580 | 8.555 | 10,007,940 |
| 2024-02-29 | 8.150 | 8.800 | 8.080 | 8.700 | 8.675 | 14,641,060 |
| 2024-02-28 | 8.320 | 9.400 | 8.260 | 8.350 | 8.326 | 26,224,850 |
| 2024-02-27 | 7.890 | 8.150 | 7.810 | 8.150 | 8.127 | 5,472,142 |
| 2024-02-26 | 7.880 | 8.030 | 7.780 | 7.920 | 7.897 | 6,994,774 |
| 2024-02-23 | 7.670 | 7.920 | 7.580 | 7.860 | 7.837 | 8,093,936 |
| 2024-02-22 | 7.520 | 7.720 | 7.420 | 7.660 | 7.638 | 6,061,434 |
| 2024-02-21 | 7.100 | 7.940 | 7.000 | 7.560 | 7.538 | 13,020,980 |
| 2024-02-20 | 7.050 | 7.180 | 6.930 | 7.140 | 7.119 | 7,481,074 |
| 2024-02-19 | 7.050 | 7.360 | 7.010 | 7.120 | 7.099 | 13,157,180 |
| 2024-02-08 | 6.350 | 7.390 | 6.290 | 7.210 | 7.189 | 15,641,490 |
| 2024-02-07 | 6.200 | 6.540 | 6.090 | 6.360 | 6.342 | 13,302,100 |
| 2024-02-06 | 5.960 | 6.410 | 5.730 | 6.210 | 6.192 | 13,782,200 |
| 2024-02-05 | 6.670 | 6.670 | 5.620 | 6.020 | 6.003 | 18,096,119 |
| 2024-02-02 | 7.030 | 7.190 | 6.290 | 6.700 | 6.681 | 10,627,600 |
| 2024-02-01 | 7.020 | 7.140 | 6.790 | 6.950 | 6.930 | 7,101,600 |
| 2024-01-31 | 7.390 | 7.610 | 7.060 | 7.170 | 7.149 | 8,484,260 |
| 2024-01-30 | 7.800 | 8.060 | 7.500 | 7.540 | 7.518 | 6,406,600 |
| 2024-01-29 | 8.250 | 8.250 | 7.800 | 8.000 | 7.977 | 6,189,700 |
| 2024-01-26 | 8.260 | 8.440 | 8.090 | 8.140 | 8.117 | 5,855,816 |
| 2024-01-25 | 7.880 | 8.270 | 7.810 | 8.260 | 8.236 | 5,831,670 |
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.