Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.470	13.600	13.350	13.360	13.321	5,809,200
2023-02-03	13.680	13.860	13.410	13.530	13.491	6,493,752
2023-02-02	13.250	13.800	13.230	13.640	13.601	9,465,581
2023-02-01	13.080	13.360	13.040	13.330	13.292	6,873,411
2023-01-31	13.250	13.250	12.920	13.080	13.042	6,133,200
2023-01-30	12.570	13.380	12.470	13.170	13.132	14,548,060
2023-01-20	12.700	12.980	12.700	12.770	12.733	4,681,378
2023-01-19	12.600	13.060	12.350	12.770	12.733	7,253,996
2023-01-18	12.580	13.180	12.540	12.690	12.653	8,277,170
2023-01-17	12.840	12.910	12.440	12.540	12.504	7,607,233
2023-01-16	12.820	13.130	12.760	12.820	12.783	6,909,909
2023-01-13	13.070	13.130	12.750	12.820	12.783	7,482,867
2023-01-12	13.160	13.240	13.000	13.070	13.032	3,758,498
2023-01-11	13.330	13.350	13.090	13.150	13.112	4,340,267
2023-01-10	13.060	13.380	12.970	13.240	13.202	5,226,965
2023-01-09	13.220	13.290	13.080	13.150	13.112	6,072,261
2023-01-06	13.030	13.380	12.900	13.220	13.182	8,973,908
2023-01-05	13.100	13.130	12.890	13.020	12.982	6,142,180
2023-01-04	13.150	13.450	12.900	13.020	12.982	9,873,348
2023-01-03	13.300	13.450	13.050	13.150	13.112	12,976,040
2022-12-30	12.040	13.500	11.930	13.200	13.162	19,887,750
2022-12-29	11.790	12.200	11.790	12.040	12.005	6,439,013
2022-12-28	11.850	12.080	11.760	11.870	11.836	5,249,787
2022-12-27	12.340	12.500	11.760	11.910	11.876	12,001,440
2022-12-26	12.340	12.490	12.240	12.390	12.354	5,365,000
2022-12-23	12.110	12.500	12.110	12.300	12.265	5,143,800
2022-12-22	12.810	12.840	12.150	12.260	12.225	11,292,470
2022-12-21	12.880	13.050	12.710	12.770	12.733	7,906,356
2022-12-20	13.080	13.210	12.680	12.880	12.843	9,101,692
2022-12-19	14.200	14.200	13.060	13.130	13.092	25,592,619
2022-12-16	13.550	14.300	13.520	14.180	14.139	23,085,760
2022-12-15	13.450	13.790	13.410	13.570	13.531	10,088,550
2022-12-14	14.400	14.400	13.500	13.610	13.571	21,637,170
2022-12-13	14.170	14.330	13.880	14.220	14.179	16,302,940
2022-12-12	13.880	14.260	13.880	14.200	14.159	16,791,740
2022-12-09	13.980	14.420	13.910	13.940	13.900	13,252,700
2022-12-08	13.910	14.290	13.870	14.070	14.029	15,982,680
2022-12-07	13.180	14.070	12.980	14.010	13.970	18,931,260
2022-12-06	13.550	13.630	13.120	13.190	13.152	11,050,640
2022-12-05	13.930	13.960	13.480	13.550	13.511	11,565,030
2022-12-02	13.790	13.890	13.650	13.840	13.800	6,608,593
2022-12-01	13.950	14.170	13.610	13.760	13.720	9,516,385
2022-11-30	13.880	14.260	13.770	13.880	13.840	11,167,000
2022-11-29	13.910	14.210	13.790	13.950	13.910	12,780,370
2022-11-28	14.160	14.410	13.680	13.770	13.730	15,159,450
2022-11-25	14.620	14.690	14.190	14.310	14.269	9,898,800
2022-11-24	14.090	14.710	14.020	14.570	14.528	12,477,390
2022-11-23	14.300	14.690	13.910	14.100	14.059	17,698,721
2022-11-22	14.810	15.140	14.450	14.530	14.488	23,199,311
2022-11-21	14.290	14.690	14.180	14.650	14.608	15,709,480
2022-11-18	14.300	14.600	14.210	14.380	14.339	11,698,210
2022-11-17	14.300	14.440	14.170	14.310	14.269	12,692,070
2022-11-16	14.330	14.550	14.170	14.320	14.279	13,385,170
2022-11-15	14.400	14.460	14.180	14.340	14.299	11,978,540
2022-11-14	13.930	14.450	13.800	14.340	14.299	16,792,051
2022-11-11	14.390	14.660	13.870	13.930	13.890	27,724,391
2022-11-10	14.330	14.520	13.940	14.040	14.000	21,772,449
2022-11-09	13.790	14.470	13.730	14.230	14.189	20,350,711
2022-11-08	13.410	13.770	13.260	13.760	13.720	11,330,140
2022-11-07	13.200	13.670	13.130	13.450	13.411	10,084,560

← NewerPage 16 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.