Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	41.540	41.540	40.300	40.520	38.608	1,395,161
2023-05-04	41.010	41.730	40.800	41.550	39.589	1,340,548
2023-04-28	41.290	41.550	40.880	41.250	39.303	1,407,977
2023-04-27	39.920	41.540	39.830	41.150	39.208	1,780,796
2023-04-26	38.600	40.460	38.600	40.140	38.246	1,786,673
2023-04-25	40.390	40.390	38.420	38.630	36.807	1,834,782
2023-04-24	40.630	41.070	39.920	40.120	38.227	1,517,090
2023-04-21	41.490	41.800	40.600	40.640	38.722	2,048,386
2023-04-20	42.170	42.170	41.260	41.550	39.589	2,412,627
2023-04-19	41.100	42.860	41.020	42.200	40.208	4,236,886
2023-04-18	41.970	42.200	40.680	40.900	38.970	2,872,729
2023-04-17	41.410	42.150	41.300	41.760	39.789	1,999,449
2023-04-14	40.850	41.730	40.850	41.500	39.542	1,762,013
2023-04-13	40.330	40.970	40.180	40.880	38.951	1,005,590
2023-04-12	40.250	40.650	40.190	40.640	38.722	932,743
2023-04-11	40.800	40.800	39.850	40.200	38.303	1,220,958
2023-04-10	41.350	41.600	40.430	40.610	38.694	1,622,937
2023-04-07	41.200	41.630	40.780	41.500	39.542	1,647,448
2023-04-06	40.570	40.990	40.410	40.850	38.922	1,028,900
2023-04-04	40.610	41.190	40.330	40.730	38.808	1,177,766
2023-04-03	40.640	41.060	40.540	40.820	38.894	1,520,856
2023-03-31	40.840	41.100	40.280	40.550	38.636	1,536,095
2023-03-30	41.710	41.790	40.670	40.800	38.875	1,495,031
2023-03-29	42.120	42.250	40.680	41.370	39.418	1,930,367
2023-03-28	42.400	42.590	41.910	42.190	40.199	806,244
2023-03-27	41.900	42.490	41.440	42.490	40.485	1,020,111
2023-03-24	41.900	42.440	41.750	42.010	40.027	755,467
2023-03-23	42.060	42.260	41.660	41.980	39.999	604,174
2023-03-22	41.910	42.400	41.800	41.910	39.932	663,077
2023-03-21	41.200	41.960	40.910	41.890	39.913	632,575
2023-03-20	41.500	41.610	40.670	41.100	39.160	727,681
2023-03-17	41.800	41.900	41.120	41.600	39.637	860,865
2023-03-16	41.900	42.330	41.470	41.550	39.589	731,511
2023-03-15	41.880	42.700	41.880	42.230	40.237	708,938
2023-03-14	42.290	42.670	41.360	41.680	39.713	985,400
2023-03-13	43.280	43.280	42.100	42.570	40.561	875,419
2023-03-10	43.210	43.500	42.860	43.310	41.266	585,395
2023-03-09	42.930	43.700	42.750	43.530	41.476	766,842
2023-03-08	42.450	43.090	42.400	42.910	40.885	617,827
2023-03-07	43.500	44.080	42.580	42.580	40.571	1,087,589
2023-03-06	43.870	44.240	43.490	43.910	41.838	849,694
2023-03-03	43.770	44.250	43.300	43.700	41.638	729,236
2023-03-02	44.250	44.550	43.490	43.720	41.657	1,027,500
2023-03-01	44.630	44.630	43.840	44.280	42.190	902,044
2023-02-28	43.200	44.250	43.200	44.230	42.143	1,109,674
2023-02-27	44.200	44.400	43.160	43.160	41.123	1,094,900
2023-02-24	44.300	44.770	44.000	44.340	42.247	852,845
2023-02-23	44.640	44.850	44.000	44.250	42.162	904,995
2023-02-22	44.490	44.780	44.050	44.720	42.610	963,619
2023-02-21	44.290	44.850	44.150	44.510	42.409	947,981
2023-02-20	44.050	44.550	43.560	44.500	42.400	970,000
2023-02-17	44.000	44.900	43.900	44.080	42.000	1,377,057
2023-02-16	45.750	45.870	43.680	44.000	41.924	1,702,814
2023-02-15	45.690	45.980	45.000	45.150	43.019	1,633,299
2023-02-14	45.520	46.160	45.220	45.920	43.753	1,359,015
2023-02-13	45.500	46.000	45.100	45.480	43.334	1,610,615
2023-02-10	44.280	45.980	44.280	45.160	43.029	2,459,663
2023-02-09	43.260	44.330	43.250	44.160	42.076	1,299,190
2023-02-08	43.710	43.970	43.220	43.310	41.266	975,709
2023-02-07	43.110	43.680	43.110	43.630	41.571	1,168,865

← NewerPage 15 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.