Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	27.280	27.820	26.680	27.680	26.767	812,971
2024-01-23	27.510	27.670	26.820	27.290	26.389	808,226
2024-01-22	29.600	29.860	27.300	27.420	26.515	1,181,645
2024-01-19	29.900	30.140	29.520	29.590	28.614	588,300
2024-01-18	29.980	30.020	29.080	29.840	28.855	1,136,181
2024-01-17	30.740	30.830	29.980	29.990	29.000	668,600
2024-01-16	30.870	31.140	30.490	30.750	29.735	676,313
2024-01-15	30.710	31.240	30.710	31.000	29.977	542,500
2024-01-12	31.300	31.580	31.060	31.110	30.083	637,338
2024-01-11	31.000	31.440	30.920	31.430	30.393	664,590
2024-01-10	31.270	31.430	30.690	30.880	29.861	738,687
2024-01-09	30.740	31.300	30.740	31.020	29.996	653,600
2024-01-08	31.440	31.440	30.790	30.790	29.774	736,461
2024-01-05	32.100	32.360	31.210	31.450	30.412	1,117,219
2024-01-04	32.230	32.350	31.830	32.160	31.099	644,596
2024-01-03	32.320	32.820	32.000	32.280	31.215	933,398
2024-01-02	32.230	32.700	32.070	32.510	31.437	978,385
2023-12-29	32.000	32.320	31.920	32.280	31.215	758,826
2023-12-28	31.350	32.100	31.100	32.050	30.992	1,002,495
2023-12-27	31.120	31.440	31.080	31.420	30.383	391,486
2023-12-26	31.430	31.580	31.020	31.120	30.093	549,381
2023-12-25	31.540	31.600	31.050	31.430	30.393	776,382
2023-12-22	32.170	32.260	31.540	31.670	30.625	785,551
2023-12-21	32.100	32.290	31.360	32.200	31.137	918,651
2023-12-20	32.200	32.790	32.170	32.180	31.118	1,140,770
2023-12-19	31.950	32.260	31.670	32.180	31.118	598,226
2023-12-18	32.480	32.620	31.910	31.940	30.886	760,551
2023-12-15	32.750	32.890	32.380	32.490	31.418	738,099
2023-12-14	33.010	33.300	32.760	32.790	31.708	1,028,551
2023-12-13	33.200	33.730	32.970	32.970	31.882	1,286,400
2023-12-12	33.350	33.350	32.990	33.160	32.066	649,600
2023-12-11	32.980	33.290	32.550	33.190	32.095	963,464
2023-12-08	33.420	33.690	33.050	33.140	32.046	899,999
2023-12-07	34.100	34.100	33.460	33.490	32.385	660,599
2023-12-06	33.840	34.250	33.600	33.880	32.762	992,696
2023-12-05	34.160	34.540	33.210	33.840	32.723	1,161,900
2023-12-04	34.580	34.590	34.020	34.260	33.129	698,200
2023-12-01	34.720	34.770	34.300	34.500	33.361	740,800
2023-11-30	34.810	34.920	34.340	34.580	33.439	855,846
2023-11-29	35.440	35.440	34.780	34.790	33.642	883,713
2023-11-28	35.090	35.570	34.550	35.430	34.261	962,216
2023-11-27	35.590	35.680	35.020	35.090	33.932	1,107,900
2023-11-24	35.710	35.970	35.210	35.590	34.416	1,061,200
2023-11-23	35.590	35.980	35.270	35.730	34.551	1,104,400
2023-11-22	35.480	35.830	35.330	35.350	34.183	851,200
2023-11-21	35.800	36.150	35.550	35.590	34.416	864,400
2023-11-20	35.610	35.940	35.480	35.850	34.667	1,052,900
2023-11-17	35.160	35.750	34.960	35.620	34.445	1,039,200
2023-11-16	35.410	35.490	34.990	35.090	33.932	1,087,700
2023-11-15	35.540	35.670	35.200	35.400	34.232	1,022,900
2023-11-14	35.360	35.480	35.020	35.370	34.203	1,049,359
2023-11-13	35.070	35.780	34.910	35.500	34.328	1,022,200
2023-11-10	34.930	35.500	34.760	35.120	33.961	871,900
2023-11-09	35.390	36.160	34.940	35.120	33.961	1,533,700
2023-11-08	35.000	35.640	34.880	35.390	34.222	1,443,859
2023-11-07	35.440	35.440	34.670	35.020	33.864	1,333,327
2023-11-06	34.600	35.410	34.600	35.270	34.106	1,368,600
2023-11-03	34.360	34.800	34.290	34.510	33.371	1,265,739
2023-11-02	34.580	34.970	34.200	34.270	33.139	1,004,209
2023-11-01	34.670	34.900	34.350	34.670	33.526	1,155,700

← NewerPage 12 of 19 · 1,106 trading daysOlder →

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.