Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.380 | 11.670 | 11.100 | 11.400 | 11.367 | 24,552,020 |
| 2024-10-28 | 12.130 | 12.360 | 11.280 | 11.470 | 11.437 | 37,197,121 |
| 2024-10-25 | 11.450 | 12.980 | 11.450 | 12.360 | 12.324 | 48,575,969 |
| 2024-10-24 | 11.100 | 11.470 | 10.950 | 11.070 | 11.038 | 18,324,930 |
| 2024-10-23 | 11.300 | 11.380 | 11.000 | 11.150 | 11.118 | 18,648,949 |
| 2024-10-22 | 10.980 | 11.290 | 10.680 | 11.280 | 11.247 | 30,874,660 |
| 2024-10-21 | 10.010 | 10.950 | 10.010 | 10.730 | 10.699 | 27,337,760 |
| 2024-10-18 | 9.790 | 10.050 | 9.670 | 9.900 | 9.871 | 14,888,230 |
| 2024-10-17 | 9.990 | 10.180 | 9.760 | 9.830 | 9.802 | 11,000,580 |
| 2024-10-16 | 9.860 | 9.890 | 9.550 | 9.850 | 9.822 | 12,159,550 |
| 2024-10-15 | 9.220 | 10.200 | 9.180 | 9.870 | 9.842 | 21,488,150 |
| 2024-10-14 | 9.170 | 9.390 | 8.960 | 9.350 | 9.323 | 8,827,100 |
| 2024-10-11 | 9.610 | 9.720 | 9.040 | 9.170 | 9.144 | 9,888,229 |
| 2024-10-10 | 9.910 | 10.290 | 9.610 | 9.690 | 9.662 | 11,865,260 |
| 2024-10-09 | 10.500 | 10.660 | 9.800 | 9.820 | 9.792 | 21,322,561 |
| 2024-10-08 | 11.950 | 11.950 | 10.180 | 11.070 | 11.038 | 29,622,539 |
| 2024-09-30 | 9.800 | 10.490 | 9.170 | 10.180 | 10.151 | 23,163,260 |
| 2024-09-27 | 8.590 | 9.350 | 8.550 | 9.150 | 9.124 | 11,263,340 |
| 2024-09-26 | 8.350 | 8.460 | 8.250 | 8.460 | 8.436 | 5,451,492 |
| 2024-09-25 | 8.250 | 8.660 | 8.220 | 8.390 | 8.366 | 8,464,220 |
| 2024-09-24 | 8.000 | 8.220 | 7.900 | 8.190 | 8.166 | 5,171,272 |
| 2024-09-23 | 7.920 | 8.100 | 7.800 | 7.970 | 7.947 | 4,905,992 |
| 2024-09-20 | 7.800 | 8.020 | 7.680 | 7.880 | 7.857 | 6,676,620 |
| 2024-09-19 | 7.550 | 7.770 | 7.460 | 7.750 | 7.728 | 4,123,300 |
| 2024-09-18 | 7.550 | 7.720 | 7.380 | 7.490 | 7.468 | 3,598,000 |
| 2024-09-13 | 7.620 | 7.690 | 7.520 | 7.540 | 7.518 | 1,995,700 |
| 2024-09-12 | 7.730 | 7.820 | 7.650 | 7.660 | 7.638 | 2,066,700 |
| 2024-09-11 | 7.700 | 7.800 | 7.650 | 7.710 | 7.688 | 2,589,695 |
| 2024-09-10 | 7.820 | 7.890 | 7.600 | 7.790 | 7.768 | 2,670,672 |
| 2024-09-09 | 7.770 | 7.940 | 7.670 | 7.810 | 7.788 | 2,387,652 |
| 2024-09-06 | 7.990 | 8.030 | 7.760 | 7.770 | 7.748 | 2,563,900 |
| 2024-09-05 | 7.850 | 8.000 | 7.800 | 7.970 | 7.947 | 2,774,060 |
| 2024-09-04 | 7.940 | 8.010 | 7.790 | 7.820 | 7.797 | 3,668,280 |
| 2024-09-03 | 8.010 | 8.140 | 7.920 | 7.950 | 7.927 | 3,029,680 |
| 2024-09-02 | 8.190 | 8.200 | 8.000 | 8.000 | 7.977 | 4,724,192 |
| 2024-08-30 | 7.910 | 8.270 | 7.850 | 8.150 | 8.127 | 6,718,400 |
| 2024-08-29 | 7.590 | 8.010 | 7.540 | 8.000 | 7.977 | 7,036,380 |
| 2024-08-28 | 7.480 | 7.730 | 7.400 | 7.650 | 7.628 | 5,105,984 |
| 2024-08-27 | 7.540 | 7.750 | 7.470 | 7.490 | 7.468 | 4,822,584 |
| 2024-08-26 | 7.500 | 7.650 | 7.400 | 7.580 | 7.558 | 3,642,800 |
| 2024-08-23 | 7.700 | 7.790 | 7.430 | 7.520 | 7.498 | 6,795,152 |
| 2024-08-22 | 7.960 | 8.080 | 7.700 | 7.750 | 7.728 | 6,458,086 |
| 2024-08-21 | 8.140 | 8.180 | 8.020 | 8.060 | 8.037 | 4,064,000 |
| 2024-08-20 | 8.230 | 8.460 | 8.150 | 8.180 | 8.156 | 6,612,878 |
| 2024-08-19 | 8.620 | 9.030 | 8.370 | 8.370 | 8.346 | 10,635,400 |
| 2024-08-16 | 8.450 | 8.870 | 8.370 | 8.620 | 8.595 | 9,061,131 |
| 2024-08-15 | 8.390 | 8.570 | 8.290 | 8.480 | 8.456 | 5,401,880 |
| 2024-08-14 | 8.510 | 8.620 | 8.370 | 8.390 | 8.366 | 3,117,100 |
| 2024-08-13 | 8.610 | 8.610 | 8.430 | 8.550 | 8.525 | 3,535,800 |
| 2024-08-12 | 8.570 | 8.730 | 8.530 | 8.640 | 8.615 | 4,119,400 |
| 2024-08-09 | 8.850 | 8.920 | 8.560 | 8.580 | 8.555 | 6,020,800 |
| 2024-08-08 | 8.840 | 9.000 | 8.740 | 8.850 | 8.825 | 6,378,300 |
| 2024-08-07 | 8.870 | 8.960 | 8.730 | 8.850 | 8.825 | 4,690,828 |
| 2024-08-06 | 8.690 | 8.870 | 8.600 | 8.870 | 8.844 | 5,672,100 |
| 2024-08-05 | 8.780 | 8.970 | 8.560 | 8.600 | 8.575 | 6,692,600 |
| 2024-08-02 | 8.710 | 9.070 | 8.700 | 8.880 | 8.854 | 7,726,500 |
| 2024-08-01 | 8.610 | 8.840 | 8.610 | 8.810 | 8.785 | 5,704,094 |
| 2024-07-31 | 8.240 | 8.640 | 8.240 | 8.630 | 8.605 | 5,820,700 |
| 2024-07-30 | 8.150 | 8.390 | 8.110 | 8.290 | 8.266 | 3,966,600 |
| 2024-07-29 | 8.240 | 8.240 | 8.060 | 8.130 | 8.107 | 2,842,133 |
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.