Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.350	44.360	42.990	43.120	41.085	2,062,485
2023-02-03	44.000	44.470	43.580	44.350	42.257	1,423,804
2023-02-02	43.220	44.390	43.020	43.880	41.809	1,591,590
2023-02-01	43.400	43.400	42.550	43.100	41.066	1,198,392
2023-01-31	42.690	43.180	42.330	43.020	40.990	1,217,734
2023-01-30	41.910	42.790	41.800	42.480	40.475	1,904,728
2023-01-20	40.920	41.390	40.850	41.160	39.218	701,025
2023-01-19	40.560	40.930	40.380	40.860	38.932	522,100
2023-01-18	40.750	40.870	40.510	40.660	38.741	520,442
2023-01-17	41.080	41.290	40.580	40.700	38.779	829,992
2023-01-16	40.650	41.390	40.430	41.170	39.227	1,323,899
2023-01-13	40.060	40.490	40.000	40.430	38.522	620,327
2023-01-12	40.180	40.730	40.010	40.100	38.208	752,302
2023-01-11	40.590	40.780	39.810	39.910	38.027	813,027
2023-01-10	40.890	40.930	40.160	40.470	38.560	895,189
2023-01-09	40.900	41.160	40.690	40.810	38.884	723,790
2023-01-06	40.800	41.070	40.560	40.800	38.875	989,562
2023-01-05	40.350	41.000	40.080	40.950	39.017	1,154,036
2023-01-04	40.000	40.430	39.780	40.350	38.446	859,007
2023-01-03	39.350	40.570	39.350	40.170	38.274	1,180,079
2022-12-30	39.570	39.960	39.100	39.250	37.398	823,781
2022-12-29	39.500	40.210	39.280	39.590	37.722	1,133,192
2022-12-28	39.730	39.750	39.070	39.200	37.350	974,560
2022-12-27	40.570	40.570	38.980	39.700	37.826	1,667,786
2022-12-26	41.220	41.360	40.000	40.490	38.579	1,393,462
2022-12-23	40.680	42.000	40.600	41.220	39.275	1,387,894
2022-12-22	43.970	43.970	40.500	40.870	38.941	2,254,314
2022-12-21	41.990	44.280	41.920	43.070	41.037	2,697,959
2022-12-20	43.900	43.970	41.780	42.010	40.027	2,017,819
2022-12-19	45.650	45.800	43.210	43.990	41.914	2,450,350
2022-12-16	44.210	46.270	44.210	45.630	43.477	3,502,483
2022-12-15	43.500	45.460	43.350	44.400	42.305	3,013,997
2022-12-14	44.010	44.100	42.840	43.100	41.066	1,766,952
2022-12-13	44.400	44.860	43.730	44.350	42.257	1,764,705
2022-12-12	43.990	45.180	43.610	44.920	42.800	2,532,593
2022-12-09	43.300	44.200	43.270	43.380	41.333	1,970,131
2022-12-08	42.500	43.780	42.320	43.690	41.628	2,535,931
2022-12-07	41.520	42.880	41.180	42.650	40.637	1,570,938
2022-12-06	42.490	42.960	41.550	41.670	39.704	1,410,786
2022-12-05	42.340	42.840	42.150	42.510	40.504	1,103,380
2022-12-02	42.000	42.350	41.880	42.350	40.351	933,719
2022-12-01	41.800	42.200	41.500	42.000	40.018	1,196,186
2022-11-30	41.800	42.180	41.200	41.370	39.418	1,036,501
2022-11-29	40.790	42.170	40.790	42.110	40.123	1,258,755
2022-11-28	40.460	41.480	40.460	40.850	38.922	1,077,569
2022-11-25	42.380	42.380	41.000	41.100	39.160	1,531,182
2022-11-24	42.430	42.800	42.130	42.450	40.447	1,136,596
2022-11-23	44.300	44.380	41.600	42.400	40.399	2,246,935
2022-11-22	45.700	46.000	43.880	44.170	42.086	2,675,568
2022-11-21	46.000	46.160	44.800	46.000	43.829	2,316,169
2022-11-18	47.700	47.850	46.160	46.260	44.077	3,846,158
2022-11-17	44.360	48.190	44.360	47.870	45.611	5,086,259
2022-11-16	45.340	45.590	44.660	44.730	42.619	2,483,114
2022-11-15	46.340	46.340	44.580	46.090	43.915	4,197,961
2022-11-14	43.000	44.880	42.310	44.870	42.752	3,195,837
2022-11-11	44.660	45.920	43.040	43.180	41.142	3,848,678
2022-11-10	44.820	44.840	43.730	43.880	41.809	2,654,930
2022-11-09	43.120	44.960	43.000	44.900	42.781	2,819,711
2022-11-08	43.650	43.750	42.610	43.450	41.400	1,512,172
2022-11-07	43.310	43.740	42.780	43.580	41.523	1,950,939

← NewerPage 16 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.