Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.000	13.360	13.000	13.200	13.162	9,074,588
2022-11-03	12.880	13.180	12.690	13.050	13.012	10,653,200
2022-11-02	12.460	13.280	12.410	12.960	12.923	21,437,000
2022-11-01	12.250	12.550	12.080	12.500	12.464	11,239,850
2022-10-31	11.950	13.080	11.680	12.200	12.165	9,082,171
2022-10-28	12.450	12.450	12.000	12.010	11.975	8,151,515
2022-10-27	11.940	12.540	11.900	12.400	12.364	12,375,830
2022-10-26	11.600	12.170	11.590	11.940	11.906	11,164,300
2022-10-25	11.920	11.960	11.310	11.590	11.557	7,739,166
2022-10-24	12.380	12.590	11.800	11.900	11.866	11,664,130
2022-10-21	12.330	12.560	12.270	12.400	12.364	5,165,297
2022-10-20	12.630	12.810	12.380	12.380	12.344	7,280,096
2022-10-19	12.880	12.950	12.650	12.660	12.624	6,596,500
2022-10-18	12.570	13.100	12.370	12.950	12.913	11,764,810
2022-10-17	12.430	12.740	12.400	12.520	12.484	8,303,021
2022-10-14	12.580	12.750	12.460	12.510	12.474	11,153,130
2022-10-13	11.700	13.050	11.690	12.470	12.434	17,398,311
2022-10-12	11.710	11.830	11.290	11.780	11.746	16,850,381
2022-10-11	13.200	13.220	10.660	12.180	12.145	28,005,490
2022-10-10	13.390	13.500	13.100	13.320	13.282	5,370,232
2022-09-30	13.300	13.500	13.220	13.400	13.361	5,381,107
2022-09-29	13.300	13.550	13.130	13.400	13.361	5,917,560
2022-09-28	13.610	13.720	13.300	13.300	13.262	5,413,824
2022-09-27	13.290	13.600	13.290	13.560	13.521	5,313,089
2022-09-26	13.730	13.760	13.320	13.390	13.351	4,899,159
2022-09-23	13.520	13.890	13.440	13.750	13.710	8,279,403
2022-09-22	13.620	13.980	13.530	13.560	13.521	6,786,284
2022-09-21	13.770	13.920	13.690	13.700	13.661	7,182,422
2022-09-20	13.300	13.940	13.300	13.940	13.900	10,252,880
2022-09-19	13.390	13.600	13.260	13.280	13.242	6,209,319
2022-09-16	14.150	14.150	13.370	13.490	13.451	9,536,556
2022-09-15	14.080	14.560	13.830	14.140	14.099	15,267,720
2022-09-14	13.450	14.040	13.260	14.000	13.960	10,201,010
2022-09-13	13.790	13.930	13.590	13.620	13.581	5,307,904
2022-09-09	14.070	14.260	13.720	13.770	13.730	8,424,980
2022-09-08	13.790	14.180	13.700	14.050	14.009	10,613,980
2022-09-07	13.600	13.840	13.420	13.810	13.770	8,373,795
2022-09-06	13.630	13.830	13.560	13.630	13.591	5,748,576
2022-09-05	13.410	13.650	13.310	13.630	13.591	6,031,096
2022-09-02	13.510	13.650	13.330	13.420	13.381	5,436,732
2022-09-01	13.350	13.750	13.240	13.510	13.471	7,821,484
2022-08-31	13.770	13.890	13.300	13.310	13.272	8,903,928
2022-08-30	13.950	14.170	13.710	13.770	13.730	10,998,180
2022-08-29	13.310	14.200	13.220	13.940	13.900	16,288,810
2022-08-26	13.150	13.450	13.100	13.390	13.351	10,165,990
2022-08-25	13.200	13.200	12.960	13.160	13.122	6,388,380
2022-08-24	13.230	13.290	12.970	13.160	13.122	8,088,070
2022-08-23	13.300	13.350	13.170	13.230	13.192	4,632,175
2022-08-22	13.390	13.390	13.150	13.330	13.292	4,678,633
2022-08-19	13.180	13.670	13.070	13.360	13.321	10,366,620
2022-08-18	13.270	13.270	13.020	13.200	13.162	7,625,098
2022-08-17	13.300	13.360	13.120	13.250	13.212	5,735,291
2022-08-16	13.450	13.450	13.180	13.270	13.232	8,070,604
2022-08-15	13.480	13.660	13.380	13.460	13.421	5,827,000
2022-08-12	13.360	13.650	13.210	13.540	13.501	10,139,680
2022-08-11	13.220	13.380	13.180	13.350	13.312	7,390,760
2022-08-10	13.500	13.560	13.100	13.230	13.192	10,391,680
2022-08-09	13.500	13.700	13.380	13.490	13.451	6,095,574
2022-08-08	13.390	13.750	13.380	13.610	13.571	8,539,076
2022-08-05	13.130	13.270	13.040	13.270	13.232	7,089,298

← NewerPage 17 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.