Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.430	13.590	13.150	13.290	13.252	6,209,658
2023-07-31	13.600	13.630	13.140	13.430	13.391	9,063,120
2023-07-28	13.680	13.680	13.480	13.640	13.601	4,287,980
2023-07-27	13.500	14.070	13.500	13.680	13.641	9,435,053
2023-07-26	13.550	13.700	13.470	13.590	13.551	3,086,644
2023-07-25	13.650	13.740	13.440	13.600	13.561	5,180,691
2023-07-24	13.700	13.790	13.500	13.550	13.511	4,468,627
2023-07-21	13.710	13.830	13.520	13.720	13.680	8,134,432
2023-07-20	14.000	14.130	13.720	13.790	13.750	8,551,595
2023-07-19	13.940	14.330	13.940	14.080	14.039	9,337,518
2023-07-18	13.900	14.050	13.750	13.940	13.900	8,233,136
2023-07-17	13.900	13.940	13.680	13.820	13.780	5,807,700
2023-07-14	13.700	14.050	13.690	13.830	13.790	8,762,975
2023-07-13	13.460	13.760	13.460	13.700	13.661	9,727,232
2023-07-12	13.770	13.970	13.350	13.410	13.371	19,263,301
2023-07-11	13.150	13.790	13.130	13.590	13.551	11,756,820
2023-07-10	13.150	13.330	13.130	13.140	13.102	5,447,550
2023-07-07	12.680	13.260	12.560	13.140	13.102	9,765,841
2023-07-06	12.650	13.020	12.590	12.660	12.624	5,997,269
2023-07-05	12.750	12.830	12.640	12.700	12.663	4,218,364
2023-07-04	12.800	12.900	12.690	12.740	12.703	4,148,207
2023-07-03	12.780	12.850	12.670	12.760	12.723	3,446,207
2023-06-30	12.510	12.870	12.470	12.760	12.723	4,129,464
2023-06-29	12.720	12.850	12.490	12.500	12.464	5,580,562
2023-06-28	12.800	12.900	12.520	12.820	12.783	3,654,005
2023-06-27	12.900	13.000	12.800	12.830	12.793	4,132,132
2023-06-26	13.410	13.410	12.800	12.850	12.813	8,104,935
2023-06-21	13.390	13.480	13.180	13.410	13.371	8,269,105
2023-06-20	12.980	13.590	12.950	13.390	13.351	11,295,380
2023-06-19	13.030	13.110	12.930	12.990	12.953	3,766,613
2023-06-16	13.280	13.280	12.910	12.980	12.943	5,188,164
2023-06-15	12.940	13.190	12.870	13.160	13.122	4,894,440
2023-06-14	13.100	13.190	12.890	12.990	12.953	4,244,900
2023-06-13	13.280	13.350	13.020	13.090	13.052	5,783,784
2023-06-12	13.490	13.860	13.260	13.290	13.252	11,040,400
2023-06-09	12.800	13.900	12.780	13.430	13.391	21,590,770
2023-06-08	12.590	12.830	12.460	12.720	12.683	5,189,598
2023-06-07	12.650	12.900	12.520	12.580	12.544	6,167,708
2023-06-06	12.680	12.820	12.610	12.700	12.663	6,011,509
2023-06-05	13.110	13.110	12.610	12.650	12.614	9,177,036
2023-06-02	13.050	13.190	12.900	13.110	13.072	7,606,516
2023-06-01	12.750	13.120	12.690	13.010	12.972	8,340,177
2023-05-31	12.790	12.800	12.650	12.740	12.703	4,080,506
2023-05-30	12.710	12.850	12.560	12.730	12.693	5,131,772
2023-05-29	12.800	12.850	12.580	12.700	12.663	5,788,061
2023-05-26	12.430	12.980	12.360	12.770	12.733	10,168,460
2023-05-25	12.730	12.950	12.250	12.420	12.384	12,422,420
2023-05-24	12.650	12.860	12.550	12.730	12.693	8,150,402
2023-05-23	12.880	13.330	12.680	12.760	12.723	16,063,650
2023-05-22	12.260	13.010	12.250	12.890	12.853	22,952,689
2023-05-19	11.210	12.560	11.100	12.210	12.175	15,489,510
2023-05-18	11.250	11.400	11.210	11.210	11.178	2,798,600
2023-05-17	11.250	11.340	11.190	11.320	11.287	2,406,836
2023-05-16	11.330	11.430	11.120	11.330	11.297	4,275,600
2023-05-15	11.530	11.690	11.000	11.330	11.297	7,575,807
2023-05-12	11.710	11.850	11.470	11.490	11.457	4,665,700
2023-05-11	11.840	12.040	11.710	11.710	11.676	3,919,520
2023-05-10	11.770	11.980	11.330	11.870	11.836	8,526,207
2023-05-09	12.250	12.250	11.710	11.770	11.736	8,071,184
2023-05-08	12.280	12.340	12.060	12.160	12.125	5,750,768

← NewerPage 14 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.