Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.900	8.040	7.610	7.910	7.887	5,159,508
2024-01-23	7.800	7.870	7.560	7.840	7.817	7,549,876
2024-01-22	8.440	8.540	7.640	7.840	7.817	10,427,540
2024-01-19	8.670	8.670	8.440	8.480	8.456	6,119,324
2024-01-18	8.780	8.780	8.420	8.680	8.655	7,195,205
2024-01-17	9.160	9.200	8.720	8.810	8.785	7,957,845
2024-01-16	8.890	9.160	8.810	9.120	9.094	7,626,300
2024-01-15	8.960	9.000	8.850	8.910	8.884	3,597,600
2024-01-12	9.170	9.240	8.980	9.030	9.004	4,095,900
2024-01-11	8.750	9.080	8.730	9.070	9.044	5,951,228
2024-01-10	8.890	8.890	8.660	8.810	8.785	4,413,784
2024-01-09	8.850	8.940	8.740	8.850	8.825	4,734,900
2024-01-08	9.030	9.090	8.810	8.830	8.805	5,478,400
2024-01-05	9.260	9.260	9.030	9.090	9.064	5,212,435
2024-01-04	9.120	9.280	9.030	9.230	9.203	4,956,800
2024-01-03	9.160	9.330	9.130	9.210	9.183	5,183,878
2024-01-02	9.330	9.360	9.150	9.230	9.203	7,465,059
2023-12-29	9.120	9.470	9.040	9.360	9.333	7,706,500
2023-12-28	8.680	9.160	8.580	9.060	9.034	10,045,400
2023-12-27	8.700	8.710	8.590	8.690	8.665	4,377,000
2023-12-26	8.850	8.900	8.560	8.630	8.605	4,020,564
2023-12-25	8.750	8.820	8.650	8.770	8.745	6,123,800
2023-12-22	8.990	9.000	8.720	8.740	8.715	6,811,167
2023-12-21	8.920	9.000	8.630	8.960	8.934	12,294,020
2023-12-20	9.230	9.350	8.890	8.910	8.884	9,103,662
2023-12-19	9.390	9.390	9.130	9.210	9.183	6,966,045
2023-12-18	9.580	9.580	9.280	9.340	9.313	7,226,107
2023-12-15	9.790	9.810	9.560	9.600	9.572	4,869,208
2023-12-14	9.900	10.050	9.760	9.780	9.752	3,832,300
2023-12-13	9.840	10.040	9.810	9.900	9.871	4,198,900
2023-12-12	10.000	10.000	9.840	9.860	9.832	3,360,200
2023-12-11	9.890	9.990	9.750	9.960	9.931	4,785,803
2023-12-08	10.020	10.060	9.900	9.940	9.911	3,895,036
2023-12-07	10.110	10.140	9.950	9.990	9.961	4,225,284
2023-12-06	10.010	10.290	10.010	10.100	10.071	4,604,358
2023-12-05	10.200	10.290	10.040	10.070	10.041	5,926,796
2023-12-04	10.380	10.420	10.190	10.230	10.201	4,911,920
2023-12-01	10.480	10.510	10.250	10.330	10.300	6,273,684
2023-11-30	10.520	10.580	10.340	10.490	10.460	5,763,164
2023-11-29	10.760	10.810	10.520	10.530	10.500	4,958,460
2023-11-28	10.750	10.870	10.480	10.770	10.739	5,781,870
2023-11-27	10.950	11.050	10.720	10.750	10.719	6,128,764
2023-11-24	10.960	11.100	10.880	10.950	10.918	5,269,335
2023-11-23	10.750	11.040	10.730	11.000	10.968	6,891,077
2023-11-22	10.810	10.950	10.730	10.730	10.699	4,260,727
2023-11-21	10.880	11.040	10.810	10.880	10.849	4,925,852
2023-11-20	10.880	10.920	10.730	10.870	10.839	5,628,700
2023-11-17	10.800	10.870	10.750	10.860	10.829	5,300,484
2023-11-16	10.920	10.980	10.790	10.800	10.769	4,644,000
2023-11-15	11.000	11.050	10.830	10.940	10.908	4,539,248
2023-11-14	10.990	11.070	10.860	10.930	10.898	5,193,205
2023-11-13	11.010	11.110	10.890	10.930	10.898	4,966,140
2023-11-10	10.990	11.130	10.810	11.000	10.968	6,744,500
2023-11-09	11.170	11.230	10.910	10.970	10.938	5,847,911
2023-11-08	11.120	11.200	10.980	11.100	11.068	6,181,100
2023-11-07	10.940	11.270	10.850	11.140	11.108	8,163,737
2023-11-06	10.560	11.040	10.560	10.980	10.948	8,911,358
2023-11-03	10.390	10.600	10.310	10.560	10.530	5,987,620
2023-11-02	10.530	10.650	10.360	10.390	10.360	5,550,389
2023-11-01	10.500	10.650	10.360	10.580	10.550	6,785,400

← NewerPage 12 of 21 · 1,212 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.