Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.500	10.650	10.360	10.580	10.550	6,785,400
2023-10-31	10.470	10.870	10.470	10.570	10.540	8,643,900
2023-10-30	10.300	10.680	10.250	10.540	10.510	10,742,770
2023-10-27	10.010	10.380	9.940	10.290	10.260	9,556,817
2023-10-26	9.910	10.080	9.840	10.050	10.021	5,206,278
2023-10-25	10.170	10.170	9.800	9.960	9.931	8,147,261
2023-10-24	9.670	10.230	9.580	10.200	10.171	13,311,480
2023-10-23	10.660	10.700	9.420	9.530	9.503	16,815,311
2023-10-20	10.930	10.930	10.610	10.640	10.609	5,600,414
2023-10-19	11.070	11.080	10.800	10.880	10.849	5,814,185
2023-10-18	11.380	11.400	11.000	11.040	11.008	7,001,577
2023-10-17	11.660	11.700	11.310	11.410	11.377	6,555,900
2023-10-16	11.690	11.930	11.560	11.650	11.616	8,013,151
2023-10-13	11.930	11.990	11.570	11.780	11.746	12,432,540
2023-10-12	11.330	12.030	11.330	11.940	11.906	15,438,720
2023-10-11	11.030	11.560	11.030	11.330	11.297	10,348,570
2023-10-10	11.120	11.180	10.970	11.000	10.968	6,490,260
2023-10-09	11.200	11.440	11.060	11.130	11.098	8,065,363
2023-09-28	11.250	11.410	11.100	11.190	11.158	7,340,000
2023-09-27	11.000	11.450	10.960	11.250	11.218	8,115,095
2023-09-26	11.360	11.380	11.000	11.040	11.008	8,630,000
2023-09-25	11.480	11.480	11.260	11.360	11.327	5,873,300
2023-09-22	11.110	11.460	10.950	11.450	11.417	5,738,449
2023-09-21	11.250	11.260	11.000	11.110	11.078	4,645,436
2023-09-20	11.400	11.510	11.230	11.250	11.218	4,532,102
2023-09-19	11.520	11.660	11.350	11.400	11.367	4,343,932
2023-09-18	11.620	11.750	11.510	11.550	11.517	5,938,000
2023-09-15	11.380	11.780	11.300	11.600	11.567	9,707,265
2023-09-14	11.340	11.470	11.290	11.380	11.347	3,717,299
2023-09-13	11.560	11.610	11.330	11.380	11.347	5,296,542
2023-09-12	11.560	11.800	11.550	11.600	11.567	8,306,243
2023-09-11	11.080	11.610	11.080	11.550	11.517	11,153,340
2023-09-08	11.000	11.300	10.700	11.240	11.208	13,897,820
2023-09-07	11.580	11.630	11.140	11.180	11.148	7,657,332
2023-09-06	11.370	11.630	11.220	11.600	11.567	7,311,496
2023-09-05	11.810	11.840	11.250	11.400	11.367	10,574,660
2023-09-04	12.350	12.360	11.760	11.790	11.756	10,760,060
2023-09-01	11.820	12.260	11.730	12.260	12.225	9,589,078
2023-08-31	11.450	11.940	11.310	11.850	11.816	8,954,912
2023-08-30	11.280	11.550	11.270	11.450	11.417	4,691,653
2023-08-29	11.050	11.320	11.000	11.290	11.257	5,712,444
2023-08-28	11.590	11.750	10.990	11.070	11.038	9,790,294
2023-08-25	10.860	11.180	10.860	10.950	10.918	6,716,556
2023-08-24	10.910	11.040	10.730	10.910	10.879	8,613,026
2023-08-23	11.470	11.600	10.550	10.910	10.879	15,353,740
2023-08-22	12.590	12.820	10.880	11.300	11.267	26,231,631
2023-08-21	12.510	12.760	12.350	12.500	12.464	3,808,147
2023-08-18	12.900	12.940	12.560	12.570	12.534	4,326,531
2023-08-17	13.060	13.060	12.760	12.900	12.863	4,608,614
2023-08-16	13.000	13.300	12.900	13.030	12.992	5,389,529
2023-08-15	12.940	13.110	12.800	13.000	12.963	4,894,928
2023-08-14	12.690	12.930	12.600	12.900	12.863	4,314,947
2023-08-11	13.030	13.250	12.770	12.810	12.773	5,689,260
2023-08-10	13.220	13.220	12.940	13.000	12.963	4,049,335
2023-08-09	13.060	13.230	12.990	13.220	13.182	4,716,714
2023-08-08	13.030	13.110	12.860	13.060	13.022	4,127,104
2023-08-07	13.300	13.350	12.900	13.000	12.963	6,955,292
2023-08-04	13.410	13.520	13.240	13.300	13.262	4,789,320
2023-08-03	13.160	13.640	13.160	13.470	13.431	7,649,816
2023-08-02	13.270	13.360	13.150	13.160	13.122	3,826,500

← NewerPage 13 of 21 · 1,219 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.