Suzhou Fushilai Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.430 | 23.490 | 22.400 | 23.450 | 22.676 | 1,795,709 |
| 2024-04-26 | 22.690 | 22.850 | 22.030 | 22.440 | 21.699 | 1,925,253 |
| 2024-04-25 | 22.330 | 23.180 | 22.330 | 22.720 | 21.970 | 1,724,985 |
| 2024-04-24 | 22.160 | 22.540 | 21.980 | 22.490 | 21.748 | 1,856,428 |
| 2024-04-23 | 21.660 | 22.670 | 21.210 | 22.260 | 21.525 | 3,069,666 |
| 2024-04-22 | 24.530 | 24.800 | 23.800 | 24.310 | 23.508 | 1,759,209 |
| 2024-04-19 | 24.550 | 25.870 | 24.280 | 25.160 | 24.330 | 2,004,665 |
| 2024-04-18 | 25.010 | 26.250 | 24.240 | 24.940 | 24.117 | 2,246,095 |
| 2024-04-17 | 23.820 | 25.290 | 23.820 | 24.910 | 24.088 | 2,202,915 |
| 2024-04-16 | 26.680 | 26.680 | 23.060 | 23.180 | 22.415 | 3,247,208 |
| 2024-04-15 | 28.180 | 29.000 | 26.500 | 27.280 | 26.380 | 4,281,609 |
| 2024-04-12 | 27.600 | 29.800 | 27.600 | 29.230 | 28.265 | 5,092,501 |
| 2024-04-11 | 25.870 | 28.690 | 25.700 | 27.460 | 26.554 | 2,984,422 |
| 2024-04-10 | 27.170 | 27.350 | 25.860 | 25.960 | 25.103 | 1,741,600 |
| 2024-04-09 | 26.440 | 27.470 | 26.370 | 27.390 | 26.486 | 1,652,073 |
| 2024-04-08 | 27.800 | 27.800 | 26.740 | 26.860 | 25.974 | 2,605,898 |
| 2024-04-03 | 26.430 | 28.880 | 26.400 | 28.300 | 27.366 | 4,110,056 |
| 2024-04-02 | 26.230 | 26.580 | 25.980 | 26.400 | 25.529 | 1,030,852 |
| 2024-04-01 | 25.560 | 26.220 | 25.560 | 26.220 | 25.355 | 941,561 |
| 2024-03-29 | 25.380 | 25.500 | 25.130 | 25.480 | 24.639 | 794,327 |
| 2024-03-28 | 24.650 | 25.600 | 24.590 | 25.240 | 24.407 | 897,427 |
| 2024-03-27 | 25.090 | 25.690 | 24.800 | 24.800 | 23.982 | 1,104,290 |
| 2024-03-26 | 25.200 | 25.460 | 24.700 | 25.240 | 24.407 | 880,890 |
| 2024-03-25 | 26.010 | 26.180 | 25.300 | 25.300 | 24.465 | 1,015,100 |
| 2024-03-22 | 26.690 | 26.800 | 26.000 | 26.110 | 25.248 | 1,164,550 |
| 2024-03-21 | 27.080 | 27.240 | 26.530 | 26.880 | 25.993 | 1,032,778 |
| 2024-03-20 | 26.600 | 27.160 | 26.480 | 27.140 | 26.244 | 1,412,816 |
| 2024-03-19 | 26.680 | 26.880 | 26.520 | 26.640 | 25.761 | 1,270,117 |
| 2024-03-18 | 26.300 | 26.720 | 26.180 | 26.700 | 25.819 | 1,303,716 |
| 2024-03-15 | 26.040 | 26.420 | 25.990 | 26.340 | 25.471 | 1,079,247 |
| 2024-03-14 | 26.810 | 26.900 | 25.680 | 26.100 | 25.239 | 1,316,455 |
| 2024-03-13 | 26.380 | 26.490 | 26.000 | 26.290 | 25.422 | 969,168 |
| 2024-03-12 | 25.660 | 26.480 | 25.660 | 26.440 | 25.567 | 1,429,704 |
| 2024-03-11 | 25.010 | 25.680 | 24.940 | 25.680 | 24.833 | 1,016,130 |
| 2024-03-08 | 24.950 | 25.280 | 24.840 | 25.150 | 24.320 | 555,800 |
| 2024-03-07 | 25.490 | 25.500 | 24.860 | 24.910 | 24.088 | 891,010 |
| 2024-03-06 | 25.200 | 25.570 | 24.790 | 25.270 | 24.436 | 878,695 |
| 2024-03-05 | 26.050 | 26.130 | 25.100 | 25.270 | 24.436 | 1,196,100 |
| 2024-03-04 | 26.060 | 26.800 | 25.510 | 26.050 | 25.190 | 1,210,700 |
| 2024-03-01 | 25.300 | 25.830 | 25.130 | 25.830 | 24.978 | 1,308,000 |
| 2024-02-29 | 24.350 | 25.450 | 24.330 | 25.340 | 24.504 | 1,622,300 |
| 2024-02-28 | 26.700 | 27.360 | 24.650 | 24.670 | 23.856 | 2,527,636 |
| 2024-02-27 | 25.970 | 26.720 | 25.690 | 26.700 | 25.819 | 1,242,100 |
| 2024-02-26 | 25.600 | 26.480 | 25.300 | 26.190 | 25.326 | 1,685,629 |
| 2024-02-23 | 25.010 | 25.600 | 24.940 | 25.600 | 24.755 | 1,519,767 |
| 2024-02-22 | 24.600 | 25.110 | 24.600 | 25.010 | 24.185 | 1,318,986 |
| 2024-02-21 | 23.720 | 25.250 | 23.720 | 24.580 | 23.769 | 1,881,280 |
| 2024-02-20 | 23.890 | 24.420 | 23.270 | 24.240 | 23.440 | 1,362,132 |
| 2024-02-19 | 23.650 | 24.720 | 23.650 | 24.300 | 23.498 | 1,526,238 |
| 2024-02-08 | 21.350 | 23.600 | 21.000 | 23.460 | 22.686 | 1,638,257 |
| 2024-02-07 | 21.600 | 22.490 | 20.900 | 21.220 | 20.520 | 1,463,286 |
| 2024-02-06 | 20.700 | 22.300 | 19.660 | 21.650 | 20.936 | 1,710,680 |
| 2024-02-05 | 23.300 | 23.300 | 20.300 | 20.810 | 20.123 | 1,912,682 |
| 2024-02-02 | 25.020 | 25.430 | 22.620 | 23.300 | 22.531 | 1,329,700 |
| 2024-02-01 | 25.360 | 25.650 | 24.610 | 25.000 | 24.175 | 835,314 |
| 2024-01-31 | 26.990 | 27.040 | 25.380 | 25.490 | 24.649 | 1,287,607 |
| 2024-01-30 | 27.990 | 28.000 | 26.980 | 27.120 | 26.225 | 574,800 |
| 2024-01-29 | 28.900 | 29.480 | 28.010 | 28.010 | 27.086 | 752,791 |
| 2024-01-26 | 28.880 | 29.780 | 28.800 | 28.890 | 27.937 | 1,348,894 |
| 2024-01-25 | 27.700 | 28.770 | 27.450 | 28.740 | 27.792 | 830,845 |
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.