Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.190	13.210	12.900	13.140	13.102	7,805,804
2022-08-03	13.170	13.440	12.900	13.050	13.012	10,220,050
2022-08-02	13.780	13.780	12.900	13.200	13.162	14,589,690
2022-08-01	13.950	14.050	13.680	13.830	13.790	7,633,870
2022-07-29	14.030	14.180	13.670	13.760	13.720	10,308,420
2022-07-28	14.300	14.450	14.020	14.040	14.000	10,139,800
2022-07-27	14.330	14.580	14.120	14.310	14.269	10,383,830
2022-07-26	14.880	14.880	14.210	14.380	14.339	13,672,420
2022-07-25	14.580	15.040	14.520	14.850	14.807	13,807,120
2022-07-22	15.000	15.100	14.400	14.720	14.678	13,870,030
2022-07-21	14.740	14.840	14.440	14.740	14.697	13,107,810
2022-07-20	14.300	14.950	14.150	14.690	14.648	20,679,600
2022-07-19	13.780	14.290	13.720	14.220	14.179	17,478,449
2022-07-18	13.600	13.910	13.400	13.780	13.740	10,291,930
2022-07-15	13.840	14.130	13.630	13.700	13.661	11,439,770
2022-07-14	13.870	14.080	13.760	13.930	13.890	10,888,230
2022-07-13	14.000	14.150	13.810	13.890	13.850	11,274,470
2022-07-12	13.980	14.560	13.810	14.140	14.099	25,650,100
2022-07-11	13.780	14.180	13.720	14.110	14.069	18,709,330
2022-07-08	13.500	13.900	13.500	13.830	13.790	12,427,100
2022-07-07	13.670	13.680	13.380	13.480	13.441	11,189,890
2022-07-06	13.870	14.100	13.480	13.680	13.641	15,837,110
2022-07-05	14.000	14.050	13.650	13.850	13.810	15,126,510
2022-07-04	13.440	14.020	13.430	13.990	13.950	19,577,311
2022-07-01	13.460	13.540	13.310	13.320	13.282	8,384,080
2022-06-30	13.400	13.710	13.300	13.440	13.401	11,832,720
2022-06-29	13.610	13.860	13.270	13.330	13.292	12,571,380
2022-06-28	13.570	13.700	13.280	13.600	13.561	12,490,750
2022-06-27	13.630	13.950	13.570	13.650	13.611	12,333,510
2022-06-24	13.760	13.880	13.550	13.590	13.551	13,186,140
2022-06-23	13.880	13.920	13.480	13.750	13.710	12,363,580
2022-06-22	13.720	13.970	13.550	13.790	13.750	13,311,350
2022-06-21	13.930	14.260	13.640	13.770	13.730	13,776,660
2022-06-20	13.550	14.080	13.520	14.070	14.029	16,858,770
2022-06-17	13.110	13.670	13.050	13.630	13.591	16,072,220
2022-06-16	13.170	13.500	13.150	13.240	13.202	10,309,500
2022-06-15	13.290	13.560	13.180	13.200	13.162	13,012,380
2022-06-14	13.140	13.340	12.760	13.300	13.262	16,610,699
2022-06-13	13.260	13.440	13.010	13.320	13.282	11,999,580
2022-06-10	13.050	13.510	13.050	13.360	13.321	9,625,482
2022-06-09	13.880	13.890	13.200	13.210	13.172	15,954,220
2022-06-08	14.180	14.200	13.510	13.800	13.760	22,635,859
2022-06-07	13.450	14.240	13.390	14.190	14.149	26,231,160
2022-06-06	13.100	13.580	13.100	13.510	13.471	18,868,750
2022-06-02	13.170	13.220	12.930	13.180	13.142	10,865,370
2022-06-01	13.320	13.380	12.990	13.140	13.102	14,624,870
2022-05-31	13.270	13.360	12.920	13.310	13.272	14,502,940
2022-05-30	13.680	13.680	13.130	13.220	13.182	18,050,311
2022-05-27	13.860	14.030	13.460	13.630	13.591	15,403,640
2022-05-26	14.180	14.180	13.720	13.850	13.810	20,453,939
2022-05-25	14.000	14.430	13.980	14.280	14.239	15,597,350
2022-05-24	15.940	15.950	14.220	14.230	14.189	31,470,250
2022-05-23	15.910	16.000	15.230	15.560	15.515	20,498,539
2022-05-20	16.560	16.820	15.650	15.900	15.854	26,822,891
2022-05-19	15.330	16.450	15.240	16.200	16.153	26,114,859
2022-05-18	15.570	16.220	15.400	15.580	15.535	22,134,391
2022-05-17	16.410	16.660	15.120	15.560	15.515	43,083,848
2022-05-16	16.970	18.470	15.990	16.250	16.203	67,070,523
2022-05-13	16.110	16.780	15.980	16.720	16.672	48,553,059
2022-05-12	15.150	16.300	14.800	15.760	15.715	40,606,801

← NewerPage 18 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.