Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.710	14.150	13.500	13.990	13.950	34,282,199
2022-02-08	13.430	13.960	13.280	13.820	13.780	31,924,811
2022-02-07	13.240	13.590	12.960	13.450	13.411	30,195,850
2022-01-28	13.280	13.780	12.520	13.380	13.341	53,395,000
2022-01-27	13.490	14.160	12.910	13.400	13.361	69,018,484
2022-01-26	14.000	14.500	13.000	13.220	13.182	69,697,109
2022-01-25	16.080	16.290	14.220	14.230	14.189	98,922,336
2022-01-24	17.500	18.000	16.440	16.540	16.492	84,936,953
2022-01-21	21.700	21.950	18.170	18.170	18.118	146,561,594
2022-01-20	29.400	29.400	22.430	22.710	22.644	189,755,812
2022-01-19	20.680	24.500	19.500	24.500	24.429	76,774,758
2022-01-18	21.600	22.270	19.800	20.420	20.361	57,939,488
2022-01-17	20.520	22.900	19.890	21.600	21.538	77,941,188
2022-01-14	18.490	20.880	18.380	20.420	20.361	63,857,039
2022-01-13	17.500	19.390	17.100	18.750	18.696	51,015,441
2022-01-12	16.670	17.720	16.450	17.500	17.450	30,020,590
2022-01-11	16.400	16.800	16.210	16.400	16.353	10,189,100
2022-01-10	16.290	16.760	15.800	16.430	16.383	10,752,270
2022-01-07	16.700	16.970	16.250	16.300	16.253	10,811,040
2022-01-06	16.500	16.790	16.050	16.730	16.682	14,520,800
2022-01-05	16.850	17.360	16.400	16.570	16.522	19,797,000
2022-01-04	16.360	17.380	16.360	16.910	16.861	24,267,109
2021-12-31	16.450	16.910	16.280	16.330	16.283	14,693,040
2021-12-30	16.320	16.430	16.110	16.330	16.283	8,619,479
2021-12-29	16.000	16.830	15.900	16.370	16.323	16,833,670
2021-12-28	15.560	16.330	15.370	16.220	16.173	14,596,580
2021-12-27	15.340	15.720	15.190	15.560	15.515	8,958,100
2021-12-24	16.140	16.140	15.320	15.340	15.296	10,036,200
2021-12-23	16.260	16.280	15.900	15.970	15.924	6,464,088
2021-12-22	16.770	16.770	16.090	16.260	16.213	7,987,568
2021-12-21	15.850	16.540	15.850	16.280	16.233	10,563,440
2021-12-20	15.990	16.650	15.780	15.900	15.854	12,395,080
2021-12-17	16.080	16.290	15.930	15.950	15.904	7,148,869
2021-12-16	16.150	16.350	15.880	16.080	16.034	12,173,060
2021-12-15	16.360	16.520	16.210	16.290	16.243	7,700,644
2021-12-14	16.820	16.830	16.290	16.350	16.303	12,659,240
2021-12-13	16.300	17.190	16.260	16.830	16.781	16,043,040
2021-12-10	16.570	16.570	16.180	16.430	16.383	9,089,668
2021-12-09	16.730	16.750	16.260	16.450	16.403	10,843,960
2021-12-08	16.590	17.080	16.400	16.780	16.732	9,751,538
2021-12-07	16.940	17.370	16.160	16.520	16.472	16,346,110
2021-12-06	17.300	17.580	16.700	16.940	16.891	19,443,141
2021-12-03	17.000	18.000	16.890	17.640	17.589	18,788,551
2021-12-02	17.440	17.550	16.700	17.110	17.061	22,192,641
2021-12-01	18.000	18.120	16.410	17.080	17.031	38,588,969
2021-11-30	17.880	18.300	17.610	17.950	17.898	18,322,801
2021-11-29	18.000	18.570	17.610	18.090	18.038	23,687,779
2021-11-26	17.180	18.530	17.040	18.030	17.978	30,605,510
2021-11-25	17.280	17.500	16.850	17.150	17.101	19,316,420
2021-11-24	16.590	17.390	16.220	17.240	17.190	32,082,391
2021-11-23	15.640	16.620	15.560	16.460	16.413	32,146,381
2021-11-22	15.180	15.800	15.160	15.600	15.555	16,522,910
2021-11-19	15.270	15.580	15.160	15.350	15.306	11,530,410
2021-11-18	15.680	15.810	15.290	15.370	15.326	14,122,120
2021-11-17	15.410	16.000	15.310	15.740	15.695	19,126,340
2021-11-16	15.440	15.520	15.160	15.310	15.266	16,067,280
2021-11-15	15.680	15.760	15.150	15.290	15.246	22,634,020
2021-11-12	15.380	15.980	15.000	15.680	15.635	31,336,510
2021-11-11	15.700	15.890	14.890	15.250	15.206	47,652,473
2021-11-10	16.280	16.540	15.400	15.990	15.944	29,137,170

← NewerPage 20 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.