Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.670	34.900	34.350	34.670	33.526	1,155,700
2023-10-31	34.260	35.100	34.180	34.670	33.526	1,665,865
2023-10-30	33.650	34.750	33.550	34.400	33.265	1,940,100
2023-10-27	33.100	34.100	32.420	33.930	32.810	2,495,928
2023-10-26	33.010	33.260	32.600	33.010	31.921	1,434,300
2023-10-25	33.990	34.310	33.100	33.270	32.172	2,291,600
2023-10-24	32.450	34.100	32.110	34.080	32.955	3,184,234
2023-10-23	33.500	33.600	32.030	32.220	31.157	3,157,933
2023-10-20	34.600	35.000	33.000	34.020	32.897	4,691,089
2023-10-19	38.700	39.260	38.250	38.400	37.133	1,379,490
2023-10-18	40.190	40.470	38.750	38.930	37.645	2,029,596
2023-10-17	41.820	41.880	40.110	40.520	39.183	1,877,000
2023-10-16	41.240	42.520	41.030	41.180	39.821	3,263,083
2023-10-13	40.420	41.390	40.200	41.200	39.840	2,617,000
2023-10-12	40.380	41.330	39.990	40.440	39.105	1,624,406
2023-10-11	39.310	40.920	39.310	40.380	39.047	2,109,159
2023-10-10	39.980	39.980	39.110	39.300	38.003	1,259,461
2023-10-09	40.000	40.220	39.310	39.950	38.632	1,059,758
2023-09-28	39.990	40.460	39.720	39.900	38.583	1,164,297
2023-09-27	39.310	40.390	39.200	40.100	38.777	1,388,903
2023-09-26	40.000	40.090	39.280	39.310	38.013	1,384,700
2023-09-25	39.390	40.610	39.320	40.210	38.883	1,728,897
2023-09-22	39.130	39.900	38.750	39.540	38.235	1,857,600
2023-09-21	39.930	40.120	38.920	38.970	37.684	2,034,300
2023-09-20	40.080	41.040	39.810	40.190	38.864	1,603,674
2023-09-19	40.700	41.210	40.260	40.320	38.989	1,687,525
2023-09-18	40.380	41.150	40.280	40.820	39.473	2,806,347
2023-09-15	38.690	41.220	38.670	40.530	39.192	4,512,285
2023-09-14	38.030	40.000	37.980	39.130	37.839	3,022,438
2023-09-13	38.650	38.650	37.870	38.200	36.939	1,519,947
2023-09-12	38.430	39.130	38.430	38.800	37.520	1,638,257
2023-09-11	38.280	38.890	38.160	38.540	37.268	1,698,917
2023-09-08	38.000	38.420	37.810	38.300	37.036	966,140
2023-09-07	38.450	38.600	38.000	38.010	36.756	1,332,603
2023-09-06	38.420	38.630	38.030	38.590	37.317	1,725,753
2023-09-05	38.710	38.920	38.300	38.370	37.104	1,785,915
2023-09-04	40.050	40.470	38.380	38.820	37.539	3,045,700
2023-09-01	41.000	41.170	39.900	40.010	38.690	2,727,768
2023-08-31	41.300	41.720	40.580	41.350	39.985	2,470,799
2023-08-30	42.130	42.400	41.250	41.630	40.256	3,439,133
2023-08-29	41.110	43.110	41.050	42.480	41.078	5,253,022
2023-08-28	42.780	43.780	40.890	41.310	39.947	7,111,342
2023-08-25	38.250	45.000	38.000	40.700	39.357	9,115,045
2023-08-24	36.130	37.760	35.780	37.570	36.330	3,180,483
2023-08-23	36.890	36.980	35.670	35.830	34.648	3,094,355
2023-08-22	39.820	39.900	36.600	37.100	35.876	6,659,884
2023-08-21	40.780	41.910	40.660	40.820	39.473	2,224,817
2023-08-18	42.100	42.240	41.220	41.390	40.024	2,604,988
2023-08-17	41.730	42.570	41.390	41.790	40.411	2,795,993
2023-08-16	42.450	43.200	41.850	41.940	40.556	4,281,407
2023-08-15	41.900	43.500	41.350	42.940	41.523	5,107,518
2023-08-14	40.900	42.960	40.750	42.070	40.682	5,015,238
2023-08-11	40.920	42.350	40.920	41.420	40.053	4,414,350
2023-08-10	40.630	41.560	40.260	41.020	39.666	3,195,104
2023-08-09	38.700	41.330	38.620	40.620	39.280	4,822,404
2023-08-08	38.190	38.960	38.190	38.830	37.549	1,237,815
2023-08-07	39.520	39.690	38.210	38.440	37.171	1,852,327
2023-08-04	39.870	40.210	39.450	39.650	38.342	1,480,095
2023-08-03	39.470	40.200	39.430	40.130	38.806	1,298,761
2023-08-02	39.740	39.950	39.310	39.470	38.167	1,325,900

← NewerPage 13 of 19 · 1,107 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.