Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	46.970	48.380	45.490	45.600	43.047	6,258,713
2022-05-10	45.500	47.470	45.290	46.250	43.660	4,997,630
2022-05-09	43.160	47.290	43.160	46.200	43.613	5,202,737
2022-05-06	41.900	45.380	41.900	43.590	41.149	4,769,053
2022-05-05	40.400	43.450	40.400	43.000	40.592	4,351,148
2022-04-29	38.000	41.380	37.570	40.400	38.138	4,639,684
2022-04-28	41.780	41.790	38.330	38.340	36.193	4,659,317
2022-04-27	40.000	42.900	39.520	41.860	39.516	4,750,980
2022-04-26	38.510	44.420	36.500	43.030	40.621	6,809,163
2022-04-25	48.000	48.000	40.110	40.390	38.128	6,367,522
2022-04-22	46.200	49.990	46.200	48.350	45.643	8,730,589
2022-04-21	42.740	48.200	42.250	44.810	42.301	7,556,436
2022-04-20	41.350	43.350	40.760	43.300	40.875	3,920,821
2022-04-19	41.260	42.850	41.010	41.950	39.601	2,949,957
2022-04-18	40.700	41.950	39.900	41.260	38.950	2,870,427
2022-04-15	41.200	42.140	40.300	40.680	38.402	3,938,156
2022-04-14	43.700	44.830	42.010	42.250	39.884	3,912,634
2022-04-13	43.050	45.330	41.370	44.050	41.583	4,842,027
2022-04-12	42.020	44.100	42.020	43.700	41.253	3,638,990
2022-04-11	43.670	45.580	42.000	42.170	39.809	3,849,825
2022-04-08	47.610	48.350	45.000	45.060	42.537	5,966,882
2022-04-07	46.980	53.990	45.110	50.400	47.578	7,903,667
2022-04-06	47.020	49.760	46.950	47.290	44.642	5,820,873
2022-04-01	49.020	49.910	46.900	47.000	44.368	7,625,207
2022-03-31	52.900	55.960	50.000	50.480	47.653	9,467,505
2022-03-30	59.580	61.000	55.560	56.100	52.959	10,861,890
2022-03-29	61.880	80.390	57.100	66.520	62.795	15,135,390

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.