Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.590	12.600	12.140	12.250	12.215	6,280,949
2023-05-04	12.800	12.940	12.550	12.590	12.554	6,416,000
2023-04-28	12.870	12.990	12.720	12.930	12.893	7,297,617
2023-04-27	12.720	13.040	12.720	12.850	12.813	6,514,952
2023-04-26	12.270	13.020	12.200	12.840	12.803	13,723,000
2023-04-25	12.630	12.700	12.120	12.350	12.314	8,251,700
2023-04-24	12.470	12.950	12.430	12.690	12.653	8,765,506
2023-04-21	12.670	12.840	12.420	12.470	12.434	10,123,670
2023-04-20	12.450	12.740	12.100	12.630	12.594	11,361,710
2023-04-19	12.700	12.700	12.400	12.400	12.364	7,108,167
2023-04-18	13.170	13.170	12.540	12.700	12.663	14,540,570
2023-04-17	13.190	13.230	13.030	13.130	13.092	4,250,668
2023-04-14	13.210	13.310	13.080	13.190	13.152	5,883,300
2023-04-13	13.180	13.350	13.080	13.150	13.112	7,215,545
2023-04-12	13.130	13.290	13.080	13.190	13.152	6,127,513
2023-04-11	13.180	13.300	13.050	13.170	13.132	5,778,228
2023-04-10	13.130	13.320	13.100	13.170	13.132	9,214,283
2023-04-07	12.990	13.280	12.980	13.120	13.082	7,519,046
2023-04-06	12.970	13.140	12.940	12.970	12.933	4,516,533
2023-04-04	13.140	13.180	12.850	13.010	12.972	7,632,060
2023-04-03	13.160	13.550	13.110	13.130	13.092	9,116,162
2023-03-31	12.930	13.230	12.900	13.140	13.102	5,660,006
2023-03-30	12.950	13.020	12.840	12.930	12.893	3,778,676
2023-03-29	13.200	13.270	12.930	12.980	12.943	6,747,388
2023-03-28	13.270	13.350	13.020	13.130	13.092	8,396,176
2023-03-27	12.740	13.240	12.690	13.170	13.132	11,839,310
2023-03-24	12.820	12.940	12.590	12.670	12.633	5,859,833
2023-03-23	12.880	13.160	12.720	12.790	12.753	9,725,900
2023-03-22	12.950	13.050	12.800	12.860	12.823	4,544,769
2023-03-21	12.880	13.050	12.830	12.900	12.863	4,882,697
2023-03-20	13.130	13.160	12.850	12.880	12.843	5,691,172
2023-03-17	13.390	13.390	13.060	13.120	13.082	7,352,450
2023-03-16	13.350	13.470	13.220	13.270	13.232	7,029,340
2023-03-15	13.100	13.610	13.100	13.400	13.361	13,018,990
2023-03-14	13.210	13.410	12.860	13.090	13.052	11,434,700
2023-03-13	12.460	13.380	12.440	13.210	13.172	23,873,340
2023-03-10	12.400	12.510	12.270	12.370	12.334	2,664,828
2023-03-09	12.380	12.590	12.370	12.420	12.384	3,166,353
2023-03-08	12.400	12.490	12.330	12.360	12.324	2,354,400
2023-03-07	12.600	12.670	12.400	12.400	12.364	3,666,847
2023-03-06	12.480	12.680	12.400	12.570	12.534	4,942,496
2023-03-03	12.370	12.490	12.260	12.420	12.384	4,549,300
2023-03-02	12.520	12.600	12.250	12.330	12.294	7,525,591
2023-03-01	12.790	12.880	12.540	12.580	12.544	7,188,719
2023-02-28	12.680	12.830	12.600	12.790	12.753	4,300,792
2023-02-27	12.880	12.910	12.600	12.620	12.584	4,620,600
2023-02-24	12.870	12.970	12.810	12.830	12.793	3,322,018
2023-02-23	13.190	13.240	12.800	12.870	12.833	9,048,300
2023-02-22	13.130	13.300	13.130	13.190	13.152	3,357,977
2023-02-21	13.400	13.460	13.170	13.220	13.182	6,709,800
2023-02-20	13.050	13.460	12.730	13.380	13.341	9,454,300
2023-02-17	12.950	13.170	12.800	13.050	13.012	6,901,712
2023-02-16	13.030	13.320	12.750	12.910	12.873	9,897,726
2023-02-15	13.170	13.280	13.000	13.020	12.982	5,599,026
2023-02-14	13.060	13.200	13.000	13.170	13.132	5,634,383
2023-02-13	13.160	13.280	13.060	13.110	13.072	7,449,690
2023-02-10	13.500	13.550	13.110	13.170	13.132	8,543,652
2023-02-09	13.550	13.640	13.470	13.530	13.491	6,131,437
2023-02-08	13.400	13.730	13.360	13.580	13.541	6,353,414
2023-02-07	13.460	13.580	13.280	13.380	13.341	4,817,962

← NewerPage 15 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.