Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.650	30.880	27.380	29.200	28.878	10,923,450
2025-04-24	27.340	28.600	26.810	28.180	27.870	9,471,093
2025-04-23	27.920	28.430	27.060	27.200	26.900	10,717,400
2025-04-22	25.850	29.090	25.520	29.090	28.770	10,298,620
2025-04-21	23.570	24.370	23.000	24.240	23.973	1,528,200
2025-04-18	23.890	24.250	23.260	23.570	23.310	1,292,900
2025-04-17	23.960	24.190	23.390	23.680	23.419	1,458,000
2025-04-16	24.450	24.700	23.130	23.660	23.399	1,155,795
2025-04-15	24.210	24.520	23.930	24.260	23.993	1,035,360
2025-04-14	24.130	24.750	24.010	24.280	24.013	1,313,900
2025-04-11	23.990	24.470	23.430	24.000	23.736	2,475,400
2025-04-10	23.100	24.250	23.100	23.800	23.538	3,084,568
2025-04-09	22.280	23.150	20.560	22.990	22.737	3,074,353
2025-04-08	22.400	23.390	22.230	22.630	22.381	3,130,714
2025-04-07	24.900	25.340	21.380	22.040	21.797	4,452,745
2025-04-03	26.380	27.280	26.110	26.650	26.357	5,216,187
2025-04-02	25.450	26.870	25.310	26.500	26.208	4,793,900
2025-04-01	24.800	26.180	24.610	25.540	25.259	3,194,300
2025-03-31	24.760	25.470	24.310	24.610	24.339	2,248,958
2025-03-28	25.230	26.180	24.910	24.960	24.685	2,660,020
2025-03-27	24.640	25.450	23.900	25.250	24.972	1,880,973
2025-03-26	24.110	24.890	24.000	24.640	24.369	1,450,182
2025-03-25	23.940	24.420	23.570	24.110	23.845	1,176,700
2025-03-24	24.970	25.300	23.510	23.950	23.686	1,496,803
2025-03-21	25.220	25.740	24.860	24.970	24.695	970,200
2025-03-20	25.460	25.600	25.130	25.410	25.130	907,733
2025-03-19	25.590	25.790	25.310	25.470	25.190	976,500
2025-03-18	25.460	25.900	25.180	25.540	25.259	1,164,427
2025-03-17	25.400	25.580	25.110	25.350	25.071	1,115,145
2025-03-14	24.510	25.350	24.360	25.340	25.061	1,602,203
2025-03-13	24.750	24.880	24.200	24.490	24.220	1,109,850
2025-03-12	24.840	25.090	24.590	24.770	24.497	917,858
2025-03-11	24.960	24.960	24.520	24.910	24.636	1,019,800
2025-03-10	24.810	25.230	24.810	25.100	24.824	1,225,900
2025-03-07	24.980	25.040	24.600	24.770	24.497	1,048,000
2025-03-06	24.700	25.070	24.620	24.950	24.675	1,258,000
2025-03-05	24.790	24.960	24.380	24.650	24.379	901,800
2025-03-04	24.370	24.880	24.220	24.810	24.537	1,068,900
2025-03-03	24.280	24.850	24.250	24.380	24.112	1,342,703
2025-02-28	24.800	24.950	24.100	24.130	23.864	1,185,600
2025-02-27	25.030	25.060	24.380	24.920	24.646	1,219,691
2025-02-26	24.700	24.990	24.560	24.980	24.705	1,420,405
2025-02-25	24.590	24.880	24.430	24.700	24.428	1,020,500
2025-02-24	24.540	24.860	24.330	24.840	24.566	1,257,700
2025-02-21	24.570	24.820	24.260	24.610	24.339	1,276,000
2025-02-20	24.330	24.730	24.210	24.570	24.299	1,159,500
2025-02-19	23.830	24.450	23.730	24.270	24.003	1,207,000
2025-02-18	24.530	24.800	23.700	23.870	23.607	1,423,400
2025-02-17	24.600	24.870	24.230	24.620	24.349	1,608,495
2025-02-14	23.970	24.950	23.970	24.500	24.230	2,051,520
2025-02-13	24.360	24.360	23.800	23.920	23.657	1,006,852
2025-02-12	24.400	24.480	24.030	24.240	23.973	935,652
2025-02-11	24.580	24.790	24.110	24.310	24.042	1,011,000
2025-02-10	24.180	24.700	24.120	24.600	24.329	1,097,300
2025-02-07	23.880	24.600	23.880	24.140	23.874	1,521,300
2025-02-06	23.980	23.980	23.410	23.890	23.627	1,211,478
2025-02-05	23.950	23.950	23.310	23.720	23.459	1,085,617
2025-01-27	23.360	23.870	23.250	23.300	23.043	1,074,883
2025-01-24	23.120	23.420	22.870	23.340	23.083	1,389,500
2025-01-23	23.000	24.640	23.000	23.120	22.865	1,891,400

← NewerPage 7 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.