Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.290	40.540	39.750	39.820	38.506	1,868,837
2023-07-31	40.800	41.000	40.210	40.390	39.057	2,277,493
2023-07-28	39.460	40.600	39.460	40.600	39.260	2,842,825
2023-07-27	40.000	40.250	39.570	39.650	38.342	1,286,395
2023-07-26	40.230	40.380	39.780	40.070	38.748	1,657,695
2023-07-25	40.040	40.260	39.780	40.010	38.690	1,891,795
2023-07-24	39.300	40.300	39.140	40.220	38.893	3,035,314
2023-07-21	38.780	40.370	38.690	39.560	38.255	2,759,332
2023-07-20	39.130	39.280	38.770	38.780	37.500	680,963
2023-07-19	38.880	39.380	38.880	39.130	37.839	771,873
2023-07-18	39.040	39.100	38.860	39.000	37.713	486,371
2023-07-17	39.490	39.490	38.620	39.010	37.723	847,300
2023-07-14	39.550	39.550	39.260	39.510	38.206	794,945
2023-07-13	39.500	39.840	39.500	39.560	38.255	693,463
2023-07-12	39.820	39.920	39.420	39.490	38.187	944,002
2023-07-11	39.150	39.960	38.980	39.780	38.467	1,647,406
2023-07-10	39.200	39.350	39.010	39.080	37.790	625,500
2023-07-07	39.070	39.450	38.900	39.280	37.984	712,562
2023-07-06	39.290	39.410	38.920	39.250	37.955	771,647
2023-07-05	39.420	39.470	39.150	39.190	37.897	638,271
2023-07-04	39.120	39.530	39.000	39.370	38.071	939,442
2023-07-03	39.310	39.480	39.010	39.090	37.800	985,311
2023-06-30	38.820	39.590	38.580	39.320	38.022	1,372,014
2023-06-29	38.320	39.250	38.280	38.840	37.558	1,257,841
2023-06-28	38.410	38.560	37.800	38.350	37.084	910,542
2023-06-27	38.110	38.580	38.110	38.550	37.278	629,606
2023-06-26	38.070	38.890	38.070	38.270	37.007	988,574
2023-06-21	38.250	38.510	38.030	38.060	36.804	796,066
2023-06-20	38.840	38.840	38.290	38.290	37.026	950,700
2023-06-19	39.200	39.260	38.720	38.860	37.578	846,463
2023-06-16	39.070	39.390	39.010	39.210	37.916	873,207
2023-06-15	38.960	39.250	38.750	39.180	37.887	882,036
2023-06-14	39.060	39.200	38.810	38.960	37.674	589,817
2023-06-13	39.090	39.380	38.900	39.140	37.848	842,495
2023-06-12	38.880	39.330	38.420	39.250	37.955	1,043,628
2023-06-09	38.860	39.470	38.420	39.120	37.829	990,686
2023-06-08	38.990	39.200	38.380	38.550	37.278	801,002
2023-06-07	39.460	39.680	39.380	39.520	37.655	662,101
2023-06-06	40.260	40.320	39.430	39.480	37.617	1,145,200
2023-06-05	40.350	40.400	39.800	40.270	38.370	925,452
2023-06-02	40.470	40.590	39.880	40.300	38.398	999,231
2023-06-01	40.250	40.710	40.120	40.390	38.484	988,100
2023-05-31	40.490	40.890	40.290	40.380	38.474	945,915
2023-05-30	40.500	40.870	40.100	40.550	38.636	978,095
2023-05-29	40.800	41.090	40.350	40.660	38.741	874,840
2023-05-26	40.280	40.870	40.240	40.840	38.913	1,079,148
2023-05-25	40.660	40.770	39.900	40.370	38.465	1,007,902
2023-05-24	40.500	40.940	40.100	40.660	38.741	1,142,219
2023-05-23	40.510	41.260	40.500	40.660	38.741	1,854,714
2023-05-22	40.000	40.580	39.840	40.540	38.627	1,089,887
2023-05-19	39.770	40.170	39.540	40.070	38.179	925,746
2023-05-18	39.350	39.900	39.350	39.730	37.855	890,559
2023-05-17	39.210	39.530	38.900	39.520	37.655	927,908
2023-05-16	39.120	39.660	39.120	39.400	37.541	890,072
2023-05-15	39.190	39.260	38.610	39.260	37.407	797,663
2023-05-12	39.010	39.320	38.720	38.810	36.978	684,915
2023-05-11	39.120	39.430	38.910	39.200	37.350	792,110
2023-05-10	39.050	39.260	38.520	39.120	37.274	996,814
2023-05-09	39.990	40.180	38.940	39.020	37.179	1,403,617
2023-05-08	40.400	40.770	39.750	40.020	38.131	1,321,276

← NewerPage 14 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.