Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.950	43.660	42.560	43.500	41.447	1,785,813
2022-11-03	42.730	43.080	42.120	42.720	40.704	1,730,273
2022-11-02	42.030	43.580	41.990	43.080	41.047	1,895,989
2022-11-01	41.530	42.530	41.390	42.330	40.332	1,465,996
2022-10-31	40.300	41.790	40.010	41.580	39.618	1,441,366
2022-10-28	41.890	42.380	40.300	40.370	38.465	1,711,887
2022-10-27	43.120	43.430	41.600	42.050	40.066	2,512,599
2022-10-26	43.300	44.380	42.350	43.310	41.266	2,898,532
2022-10-25	41.990	43.550	41.300	43.280	41.238	2,173,908
2022-10-24	42.770	43.190	41.740	41.800	39.827	1,425,847
2022-10-21	42.300	43.580	42.100	42.370	40.370	1,323,152
2022-10-20	41.840	43.580	41.620	42.510	40.504	1,864,696
2022-10-19	42.880	43.200	42.000	42.060	40.075	1,504,692
2022-10-18	42.230	43.760	41.600	42.950	40.923	2,086,222
2022-10-17	41.540	42.470	41.200	42.170	40.180	2,115,615
2022-10-14	40.400	42.070	40.180	41.610	39.646	2,590,132
2022-10-13	39.300	40.730	39.050	40.150	38.255	2,034,516
2022-10-12	38.020	39.440	37.610	39.370	37.512	1,341,588
2022-10-11	38.800	39.010	37.000	38.310	36.502	1,394,438
2022-10-10	39.440	40.300	38.550	38.670	36.845	1,592,770
2022-09-30	39.310	40.560	38.940	39.060	37.217	1,751,902
2022-09-29	39.970	41.200	39.490	39.850	37.969	2,364,722
2022-09-28	40.210	41.100	39.110	39.110	37.264	1,421,832
2022-09-27	39.200	40.590	39.190	40.480	38.570	1,308,941
2022-09-26	39.390	39.960	38.800	39.010	37.169	1,358,089
2022-09-23	41.590	41.590	39.490	39.810	37.931	1,763,008
2022-09-22	42.450	43.290	41.200	41.340	39.389	1,474,071
2022-09-21	42.720	43.100	42.360	42.500	40.494	1,066,500
2022-09-20	42.000	43.830	42.000	43.120	41.085	2,096,979
2022-09-19	44.960	45.370	41.360	41.830	39.856	2,989,400
2022-09-16	46.080	47.090	45.130	45.130	43.000	1,916,981
2022-09-15	47.980	48.450	45.820	46.040	43.867	2,263,535
2022-09-14	48.400	49.090	47.170	48.000	45.735	2,148,240
2022-09-13	47.460	49.380	47.320	49.170	46.850	2,385,386
2022-09-09	47.610	49.440	47.400	47.810	45.554	2,910,810
2022-09-08	46.120	49.220	45.680	48.060	45.792	4,211,544
2022-09-07	45.700	46.460	45.250	46.260	44.077	1,870,903
2022-09-06	45.110	46.090	44.130	46.060	43.886	2,088,364
2022-09-05	46.600	47.230	44.700	45.500	43.353	2,707,318
2022-09-02	46.220	47.200	46.060	46.500	44.306	1,713,340
2022-09-01	47.140	48.060	46.160	46.160	43.982	2,494,040
2022-08-31	49.520	49.880	46.330	46.720	44.515	3,824,120
2022-08-30	52.740	53.350	50.110	50.180	47.812	3,255,224
2022-08-29	52.000	54.060	50.850	52.720	50.232	4,022,055
2022-08-26	53.560	57.310	52.010	52.530	50.051	6,041,331
2022-08-25	50.010	55.640	50.010	54.680	52.100	6,580,767
2022-08-24	48.550	51.870	48.550	50.600	48.212	6,130,931
2022-08-23	49.270	50.560	48.150	48.550	46.259	3,749,992
2022-08-22	47.690	51.950	47.300	49.240	46.916	5,741,013
2022-08-19	46.420	48.260	45.630	47.910	45.649	3,783,882
2022-08-18	46.130	46.520	45.400	46.410	44.220	1,664,674
2022-08-17	46.220	46.830	45.310	46.160	43.982	2,112,729
2022-08-16	47.030	47.290	46.040	46.400	44.210	2,010,932
2022-08-15	46.900	47.110	45.830	47.040	44.820	2,330,147
2022-08-12	47.040	49.480	46.610	47.390	45.154	4,364,065
2022-08-11	45.990	47.460	45.690	47.030	44.811	3,599,182
2022-08-10	46.420	46.420	45.300	45.720	43.562	1,941,667
2022-08-09	46.180	46.400	45.540	46.290	44.105	2,358,911
2022-08-08	43.800	46.990	43.510	46.650	44.448	4,376,388
2022-08-05	44.210	44.260	42.800	43.720	41.657	2,328,093

← NewerPage 17 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.