Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.700	16.340	14.700	15.330	15.286	43,186,848
2022-05-10	14.750	15.050	14.520	14.920	14.877	21,745,500
2022-05-09	13.520	14.980	13.400	14.790	14.747	27,385,699
2022-05-06	12.450	13.630	12.420	13.370	13.331	21,934,070
2022-05-05	12.640	13.110	12.530	12.900	12.863	14,638,350
2022-04-29	11.980	12.940	11.980	12.710	12.673	21,941,619
2022-04-28	12.230	12.360	11.740	11.900	11.866	15,683,350
2022-04-27	11.580	12.400	11.400	12.400	12.364	17,913,961
2022-04-26	12.050	12.300	11.660	11.760	11.726	19,092,320
2022-04-25	13.030	13.100	11.880	11.890	11.856	24,117,131
2022-04-22	14.200	14.200	13.220	13.300	13.262	19,754,150
2022-04-21	14.960	15.250	14.220	14.320	14.279	21,188,289
2022-04-20	14.580	15.540	14.310	14.880	14.837	29,443,211
2022-04-19	14.780	14.890	14.060	14.100	14.059	21,653,311
2022-04-18	14.810	15.050	14.440	14.630	14.588	18,179,721
2022-04-15	15.160	15.880	14.890	15.270	15.226	24,097,029
2022-04-14	14.800	15.130	14.720	14.880	14.837	13,810,430
2022-04-13	15.090	15.360	14.620	14.750	14.707	16,933,270
2022-04-12	14.330	15.600	14.330	15.380	15.336	24,584,051
2022-04-11	14.900	15.330	14.300	14.450	14.408	20,034,490
2022-04-08	15.210	15.300	14.510	14.650	14.608	19,627,689
2022-04-07	15.800	15.960	15.140	15.170	15.126	21,710,609
2022-04-06	16.050	16.230	15.800	15.970	15.924	19,904,949
2022-04-01	16.280	16.330	15.690	15.770	15.725	34,095,473
2022-03-31	17.280	17.380	16.590	16.590	16.542	37,537,941
2022-03-30	17.220	17.630	16.950	17.430	17.380	30,948,430
2022-03-29	17.660	18.260	17.180	17.610	17.559	39,631,207
2022-03-28	18.270	18.690	17.000	17.310	17.260	48,133,320
2022-03-25	17.960	19.540	17.780	18.270	18.217	69,938,383
2022-03-24	16.600	19.700	16.430	18.330	18.277	81,213,367
2022-03-23	16.690	16.950	16.200	16.470	16.423	28,107,789
2022-03-22	17.010	17.340	16.670	16.690	16.642	33,002,660
2022-03-21	17.220	17.680	16.810	17.400	17.350	53,490,191
2022-03-18	16.290	16.910	16.070	16.860	16.811	48,077,078
2022-03-17	15.100	16.720	15.000	16.130	16.083	46,897,406
2022-03-16	15.450	15.560	13.760	15.150	15.106	36,711,941
2022-03-15	15.910	16.210	15.160	15.180	15.136	30,076,779
2022-03-14	16.910	17.210	16.250	16.370	16.323	42,492,793
2022-03-11	16.090	16.870	16.000	16.590	16.542	39,934,230
2022-03-10	15.670	16.480	15.530	16.300	16.253	31,886,990
2022-03-09	15.510	15.800	14.510	15.480	15.435	25,019,080
2022-03-08	16.000	16.180	15.000	15.400	15.356	33,221,391
2022-03-07	15.920	16.780	15.700	16.300	16.253	30,279,230
2022-03-04	16.150	16.750	15.800	15.930	15.884	30,753,420
2022-03-03	16.530	17.160	16.280	16.340	16.293	37,786,551
2022-03-02	16.100	17.300	15.930	16.670	16.622	43,803,980
2022-03-01	15.450	16.790	15.230	16.370	16.323	40,537,809
2022-02-28	15.810	15.980	15.180	15.550	15.505	28,818,750
2022-02-25	16.080	16.470	15.520	15.890	15.844	42,941,441
2022-02-24	15.160	17.400	14.960	16.010	15.964	72,943,250
2022-02-23	14.280	15.670	14.280	15.350	15.306	46,299,121
2022-02-22	14.540	14.660	14.100	14.330	14.289	32,832,711
2022-02-21	14.300	15.200	13.960	14.880	14.837	47,582,434
2022-02-18	13.580	14.760	13.520	14.220	14.179	38,600,848
2022-02-17	13.630	14.350	13.430	13.900	13.860	41,244,160
2022-02-16	13.190	13.930	13.100	13.680	13.641	32,654,010
2022-02-15	13.320	13.630	13.080	13.230	13.192	27,443,900
2022-02-14	13.280	14.000	13.230	13.450	13.411	34,471,480
2022-02-11	13.510	13.700	13.010	13.070	13.032	30,885,369
2022-02-10	13.990	14.240	13.730	13.760	13.720	27,218,350

← NewerPage 19 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.