Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	43.680	44.260	42.810	43.970	41.895	1,724,068
2022-08-03	43.060	44.770	43.060	43.330	41.285	3,204,110
2022-08-02	45.640	45.650	42.010	42.540	40.532	3,605,574
2022-08-01	45.010	46.800	44.600	46.110	43.934	3,113,123
2022-07-29	45.000	46.560	44.400	45.420	43.277	3,876,475
2022-07-28	44.610	45.540	44.610	44.740	42.629	2,690,783
2022-07-27	43.280	45.340	43.230	45.240	43.105	3,827,345
2022-07-26	43.930	43.970	42.910	43.310	41.266	2,214,262
2022-07-25	43.990	45.100	43.520	44.140	42.057	2,999,978
2022-07-22	44.270	44.500	43.040	43.700	41.638	2,631,231
2022-07-21	45.000	45.550	44.200	44.340	42.247	4,180,560
2022-07-20	41.880	46.420	41.680	45.950	43.782	6,507,952
2022-07-19	41.780	42.010	41.320	41.680	39.713	1,489,666
2022-07-18	41.480	42.250	41.310	41.920	39.942	1,497,515
2022-07-15	41.160	42.750	40.920	41.450	39.494	2,057,369
2022-07-14	40.440	42.200	40.300	41.340	39.389	1,910,683
2022-07-13	39.990	40.590	39.810	40.450	38.541	936,948
2022-07-12	41.470	41.470	39.860	39.960	38.074	1,915,079
2022-07-11	41.280	42.300	41.080	41.680	39.713	1,406,180
2022-07-08	41.450	42.260	41.190	41.480	39.522	1,310,046
2022-07-07	42.400	42.630	41.100	41.280	39.332	1,773,289
2022-07-06	42.710	43.600	41.970	42.410	40.409	1,741,854
2022-07-05	44.580	44.580	42.580	43.100	41.066	2,758,008
2022-07-04	44.050	45.280	44.050	44.470	42.371	2,156,711
2022-07-01	45.020	45.820	44.160	44.220	42.133	2,466,456
2022-06-30	43.450	45.660	43.350	45.430	43.286	3,913,950
2022-06-29	44.150	44.760	43.210	43.460	41.409	2,295,835
2022-06-28	44.800	45.000	43.810	44.320	42.228	2,427,704
2022-06-27	44.700	45.470	44.270	44.870	42.752	2,331,852
2022-06-24	44.980	45.150	44.080	44.640	42.533	2,540,815
2022-06-23	42.650	45.560	42.450	44.800	42.686	4,469,662
2022-06-22	43.960	43.960	42.390	42.450	40.447	2,022,861
2022-06-21	43.930	44.430	42.990	43.410	41.361	2,878,988
2022-06-20	43.600	45.880	43.120	44.080	42.000	4,232,947
2022-06-17	41.950	43.780	41.610	43.590	41.533	3,808,327
2022-06-16	41.510	43.260	41.260	42.160	40.170	3,369,107
2022-06-15	40.380	41.600	40.150	41.510	39.551	2,122,718
2022-06-14	40.560	40.880	39.300	40.400	38.493	1,713,084
2022-06-13	40.400	41.390	40.270	40.980	39.046	1,374,984
2022-06-10	39.860	40.790	39.770	40.740	38.817	1,475,245
2022-06-09	41.490	42.360	40.270	40.270	38.370	1,997,305
2022-06-08	42.900	42.900	41.010	41.630	39.665	2,772,603
2022-06-07	42.490	43.450	42.280	43.300	40.875	2,834,097
2022-06-06	41.950	42.800	41.610	42.490	40.111	2,245,185
2022-06-02	42.060	42.190	41.000	41.860	39.516	2,311,045
2022-06-01	41.000	42.490	40.710	42.380	40.007	2,854,110
2022-05-31	40.940	41.350	39.760	41.220	38.912	2,133,455
2022-05-30	40.600	41.490	39.800	41.130	38.827	1,850,396
2022-05-27	40.330	40.890	39.660	40.170	37.921	1,686,020
2022-05-26	40.360	40.980	38.880	40.080	37.836	1,858,025
2022-05-25	39.980	40.600	39.520	40.320	38.062	1,917,960
2022-05-24	44.490	44.690	39.680	39.980	37.741	4,396,842
2022-05-23	43.010	44.190	42.820	44.190	41.716	2,555,358
2022-05-20	43.120	43.880	42.760	43.040	40.630	2,213,162
2022-05-19	43.000	43.370	42.100	42.910	40.507	3,059,480
2022-05-18	44.900	45.680	44.160	44.230	41.753	2,798,996
2022-05-17	46.970	47.290	44.140	45.100	42.575	4,910,589
2022-05-16	45.140	48.120	45.000	47.940	45.256	5,880,741
2022-05-13	45.440	47.430	44.970	45.140	42.612	3,363,996
2022-05-12	44.820	45.980	43.760	45.050	42.527	4,423,785

← NewerPage 18 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.