Suzhou Fushilai Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.060 | 23.520 | 23.060 | 23.320 | 23.063 | 1,016,000 |
| 2024-07-25 | 22.990 | 23.460 | 22.720 | 23.090 | 22.836 | 1,284,200 |
| 2024-07-24 | 23.260 | 23.530 | 22.900 | 23.000 | 22.747 | 1,429,700 |
| 2024-07-23 | 24.180 | 24.290 | 23.360 | 23.370 | 23.113 | 1,349,700 |
| 2024-07-22 | 23.720 | 24.340 | 23.540 | 24.150 | 23.884 | 1,366,300 |
| 2024-07-19 | 23.500 | 24.140 | 23.300 | 23.900 | 23.637 | 1,358,300 |
| 2024-07-18 | 23.560 | 23.750 | 22.990 | 23.510 | 23.251 | 1,332,900 |
| 2024-07-17 | 24.060 | 24.290 | 23.610 | 23.620 | 23.360 | 919,500 |
| 2024-07-16 | 24.240 | 24.240 | 23.780 | 24.020 | 23.756 | 996,200 |
| 2024-07-15 | 24.560 | 24.610 | 23.930 | 24.030 | 23.765 | 1,195,500 |
| 2024-07-12 | 24.990 | 25.480 | 24.590 | 24.610 | 24.339 | 1,488,200 |
| 2024-07-11 | 24.630 | 25.110 | 24.250 | 24.920 | 24.646 | 1,941,100 |
| 2024-07-10 | 24.250 | 24.830 | 23.620 | 24.100 | 23.835 | 1,428,073 |
| 2024-07-09 | 24.000 | 24.320 | 23.220 | 24.300 | 24.032 | 2,396,200 |
| 2024-07-08 | 24.880 | 25.270 | 23.850 | 24.000 | 23.736 | 1,721,100 |
| 2024-07-05 | 24.180 | 25.120 | 23.720 | 25.010 | 24.735 | 2,053,000 |
| 2024-07-04 | 25.080 | 25.300 | 24.160 | 24.170 | 23.904 | 2,124,289 |
| 2024-07-03 | 25.700 | 26.330 | 25.030 | 25.110 | 24.834 | 2,476,600 |
| 2024-07-02 | 25.250 | 26.520 | 25.250 | 25.740 | 25.457 | 3,454,500 |
| 2024-07-01 | 24.800 | 25.510 | 24.680 | 25.500 | 25.219 | 1,983,270 |
| 2024-06-28 | 24.910 | 25.300 | 24.720 | 24.860 | 24.586 | 1,702,000 |
| 2024-06-27 | 25.270 | 25.460 | 24.570 | 24.720 | 24.448 | 2,018,100 |
| 2024-06-26 | 24.880 | 25.500 | 24.130 | 25.410 | 25.130 | 2,495,900 |
| 2024-06-25 | 24.260 | 24.920 | 24.060 | 24.610 | 24.339 | 2,231,800 |
| 2024-06-24 | 25.700 | 25.700 | 24.190 | 24.240 | 23.973 | 3,196,300 |
| 2024-06-21 | 26.000 | 26.780 | 25.560 | 25.900 | 25.615 | 2,781,116 |
| 2024-06-20 | 27.100 | 28.030 | 25.530 | 26.000 | 25.714 | 5,213,389 |
| 2024-06-19 | 26.700 | 27.880 | 26.210 | 27.500 | 27.197 | 5,559,308 |
| 2024-06-18 | 26.270 | 26.850 | 26.220 | 26.770 | 26.475 | 2,091,316 |
| 2024-06-17 | 26.390 | 26.740 | 26.100 | 26.260 | 25.971 | 2,102,089 |
| 2024-06-14 | 27.000 | 27.100 | 26.340 | 26.780 | 26.485 | 2,711,900 |
| 2024-06-13 | 27.060 | 27.130 | 26.470 | 26.660 | 26.366 | 2,615,300 |
| 2024-06-12 | 26.290 | 27.280 | 26.200 | 27.060 | 26.762 | 3,116,132 |
| 2024-06-11 | 26.580 | 27.060 | 26.070 | 27.010 | 26.119 | 2,274,600 |
| 2024-06-07 | 27.000 | 27.500 | 26.000 | 26.650 | 25.771 | 2,814,700 |
| 2024-06-06 | 27.750 | 28.150 | 25.760 | 26.160 | 25.297 | 4,192,486 |
| 2024-06-05 | 28.400 | 28.800 | 27.400 | 27.750 | 26.834 | 3,832,200 |
| 2024-06-04 | 28.810 | 29.200 | 27.700 | 28.240 | 27.308 | 3,839,100 |
| 2024-06-03 | 29.910 | 30.000 | 28.600 | 29.110 | 28.149 | 3,935,213 |
| 2024-05-31 | 29.730 | 30.260 | 29.550 | 29.900 | 28.913 | 3,449,560 |
| 2024-05-30 | 30.350 | 30.700 | 29.570 | 29.730 | 28.749 | 4,010,243 |
| 2024-05-29 | 30.440 | 30.790 | 29.880 | 30.710 | 29.697 | 4,285,400 |
| 2024-05-28 | 30.180 | 30.790 | 29.520 | 30.320 | 29.319 | 4,681,358 |
| 2024-05-27 | 30.680 | 31.450 | 30.100 | 30.690 | 29.677 | 5,814,558 |
| 2024-05-24 | 32.130 | 33.700 | 31.100 | 31.140 | 30.112 | 9,221,147 |
| 2024-05-23 | 32.110 | 32.990 | 30.830 | 31.200 | 30.170 | 9,485,054 |
| 2024-05-22 | 35.940 | 36.810 | 33.500 | 34.180 | 33.052 | 9,081,196 |
| 2024-05-21 | 33.890 | 35.890 | 33.200 | 34.790 | 33.642 | 9,332,596 |
| 2024-05-20 | 35.000 | 36.230 | 34.510 | 34.700 | 33.555 | 9,459,130 |
| 2024-05-17 | 33.960 | 35.970 | 33.360 | 35.600 | 34.425 | 11,407,610 |
| 2024-05-16 | 33.370 | 35.150 | 32.670 | 35.080 | 33.922 | 11,013,290 |
| 2024-05-15 | 33.810 | 33.930 | 32.000 | 33.930 | 32.810 | 9,081,987 |
| 2024-05-14 | 34.900 | 36.500 | 33.600 | 34.450 | 33.313 | 11,748,700 |
| 2024-05-13 | 35.210 | 38.810 | 35.210 | 37.100 | 35.876 | 13,173,300 |
| 2024-05-10 | 38.310 | 43.390 | 35.050 | 35.680 | 34.503 | 17,348,000 |
| 2024-05-09 | 37.750 | 39.570 | 36.520 | 38.870 | 37.587 | 13,627,450 |
| 2024-05-08 | 37.730 | 40.990 | 37.020 | 40.000 | 38.680 | 18,603,330 |
| 2024-05-07 | 40.470 | 40.520 | 37.500 | 40.520 | 39.183 | 13,279,270 |
| 2024-05-06 | 30.520 | 33.770 | 30.010 | 33.770 | 32.656 | 13,149,970 |
| 2024-04-30 | 23.450 | 28.140 | 23.130 | 28.140 | 27.211 | 6,562,589 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2200 CNY |
| 2025-06-12 | 0.0910 CNY |
| 2024-06-12 | 0.6005 CNY |
| 2023-06-08 | 0.5800 CNY |
| 2022-06-08 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.