Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.380	36.600	34.360	34.820	34.537	3,833,976
2025-07-23	34.140	34.840	33.930	34.080	33.803	3,004,200
2025-07-22	35.500	35.530	34.310	34.500	34.220	4,354,200
2025-07-21	35.840	36.650	34.730	35.150	34.865	7,139,722
2025-07-18	34.000	36.000	33.310	35.650	35.361	8,225,199
2025-07-17	33.360	34.190	33.200	34.110	33.833	4,012,350
2025-07-16	33.340	33.790	33.000	33.460	33.188	3,084,570
2025-07-15	33.950	33.950	32.770	33.340	33.069	4,148,748
2025-07-14	33.740	34.420	33.540	33.950	33.674	4,821,300
2025-07-11	34.020	35.480	34.010	34.280	34.002	6,768,827
2025-07-10	35.530	35.700	34.000	34.000	33.724	8,601,687
2025-07-09	34.990	36.150	34.410	36.150	35.856	13,163,970
2025-07-08	32.750	39.280	32.750	36.100	35.807	15,870,620
2025-07-07	31.590	33.330	31.490	32.730	32.464	4,505,900
2025-07-04	32.330	32.620	31.400	31.800	31.542	3,830,000
2025-07-03	31.010	33.520	30.830	32.320	32.058	6,163,600
2025-07-02	30.760	31.490	30.630	31.110	30.857	3,381,000
2025-07-01	30.200	31.220	30.020	30.910	30.659	3,737,200
2025-06-30	29.440	30.380	29.440	30.190	29.945	2,017,600
2025-06-27	29.330	29.680	29.200	29.490	29.251	1,706,500
2025-06-26	29.360	29.570	28.960	29.230	28.993	1,966,570
2025-06-25	29.620	29.880	28.960	29.370	29.132	2,409,770
2025-06-24	28.910	29.780	28.900	29.530	29.290	1,833,770
2025-06-23	28.420	28.960	28.200	28.960	28.725	1,332,000
2025-06-20	28.630	28.950	28.320	28.430	28.199	1,380,800
2025-06-19	29.460	29.780	28.510	28.630	28.398	2,515,381
2025-06-18	30.120	30.350	29.460	29.660	29.419	2,331,500
2025-06-17	30.500	31.350	30.010	30.200	29.955	2,915,241
2025-06-16	30.030	30.870	30.030	30.450	30.203	1,935,500
2025-06-13	30.900	31.200	30.010	30.260	30.014	2,985,600
2025-06-12	31.220	31.380	30.780	31.120	30.867	2,566,500
2025-06-11	31.860	32.030	31.050	31.210	30.866	3,843,100
2025-06-10	31.710	33.110	31.400	32.030	31.677	6,680,330
2025-06-09	30.800	31.980	30.520	31.700	31.351	4,581,830
2025-06-06	30.710	30.900	30.200	30.520	30.184	2,786,200
2025-06-05	31.550	31.700	30.530	30.760	30.421	4,129,423
2025-06-04	32.000	32.380	31.230	31.530	31.183	4,760,041
2025-06-03	29.740	32.800	29.740	31.650	31.301	6,650,978
2025-05-30	32.880	32.910	30.380	30.380	30.045	7,407,241
2025-05-29	33.430	34.690	33.030	33.400	33.032	6,428,991
2025-05-28	34.140	34.860	33.120	33.880	33.507	5,955,640
2025-05-27	33.220	36.150	33.060	34.700	34.318	10,096,800
2025-05-26	32.680	34.040	31.610	34.040	33.665	7,738,100
2025-05-23	31.010	34.180	31.010	33.700	33.329	10,395,350
2025-05-22	30.670	32.490	30.380	31.830	31.480	7,958,781
2025-05-21	32.330	35.440	30.880	31.080	30.738	12,251,820
2025-05-20	30.430	33.580	30.430	32.930	32.567	9,837,830
2025-05-19	30.700	31.500	29.610	30.870	30.530	6,764,298
2025-05-16	30.320	32.300	29.460	31.510	31.163	9,454,004
2025-05-15	29.200	32.980	28.550	31.110	30.767	10,716,070
2025-05-14	29.300	29.470	28.520	29.200	28.878	5,925,505
2025-05-13	28.000	30.400	27.800	29.600	29.274	9,448,029
2025-05-12	28.260	28.330	27.510	27.750	27.444	2,686,200
2025-05-09	28.450	28.480	27.590	27.860	27.553	3,488,400
2025-05-08	28.440	28.540	28.050	28.450	28.137	4,063,100
2025-05-07	28.600	28.950	28.000	28.500	28.186	5,518,427
2025-05-06	27.000	28.720	27.000	28.620	28.305	7,038,027
2025-04-30	27.700	28.060	27.170	27.180	26.881	4,883,700
2025-04-29	27.780	28.500	27.500	27.740	27.435	5,722,283
2025-04-28	27.880	29.550	26.880	28.010	27.702	7,812,883

← NewerPage 6 of 19 · 1,106 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.