Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.930	23.100	22.690	22.820	22.569	752,383
2025-01-21	23.350	23.500	22.740	22.960	22.707	949,800
2025-01-20	22.920	23.410	22.610	23.260	23.004	1,173,400
2025-01-17	22.850	23.150	22.690	22.920	22.668	736,100
2025-01-16	23.230	23.410	22.750	22.990	22.737	860,800
2025-01-15	23.300	23.390	22.970	23.050	22.796	887,100
2025-01-14	22.670	23.280	22.400	23.240	22.984	1,138,600
2025-01-13	21.730	22.400	21.410	22.300	22.054	1,157,000
2025-01-10	22.930	23.060	22.010	22.020	21.778	888,100
2025-01-09	22.960	23.300	22.520	22.850	22.598	991,000
2025-01-08	23.150	23.670	22.400	22.950	22.697	1,349,590
2025-01-07	23.670	23.670	22.280	23.210	22.954	1,789,700
2025-01-06	22.470	22.970	21.800	22.620	22.371	1,271,200
2025-01-03	23.380	23.380	22.310	22.360	22.114	1,392,200
2025-01-02	23.610	23.940	22.910	23.070	22.816	1,026,690
2024-12-31	24.290	24.570	23.570	23.620	23.360	1,261,600
2024-12-30	24.580	24.580	23.700	24.220	23.953	1,158,200
2024-12-27	24.230	24.790	24.140	24.580	24.309	889,600
2024-12-26	24.150	24.500	24.070	24.230	23.963	863,800
2024-12-25	24.850	25.150	23.900	24.110	23.845	1,247,953
2024-12-24	24.790	25.270	24.390	24.850	24.576	970,128
2024-12-23	26.200	26.200	24.720	24.800	24.527	1,558,281
2024-12-20	25.740	26.380	25.710	26.170	25.882	1,216,500
2024-12-19	25.710	26.000	25.340	25.750	25.466	1,091,494
2024-12-18	26.090	26.400	25.180	25.920	25.635	1,086,198
2024-12-17	27.780	27.780	26.050	26.080	25.793	1,812,396
2024-12-16	27.900	28.310	27.510	27.620	27.316	1,371,500
2024-12-13	28.200	28.420	27.700	27.720	27.415	1,738,000
2024-12-12	28.200	28.560	27.710	28.430	28.117	2,003,200
2024-12-11	27.990	27.990	27.600	27.940	27.632	1,281,900
2024-12-10	28.500	28.600	27.700	27.890	27.583	1,537,310
2024-12-09	28.120	28.500	27.550	27.700	27.395	1,410,100
2024-12-06	27.760	27.950	27.140	27.880	27.573	1,415,300
2024-12-05	27.500	27.740	27.230	27.660	27.355	1,344,597
2024-12-04	28.040	28.360	27.290	27.500	27.197	1,347,748
2024-12-03	28.380	28.880	28.000	28.270	27.959	1,828,451
2024-12-02	27.700	29.080	27.610	28.380	28.067	2,129,900
2024-11-29	27.330	27.930	26.920	27.720	27.415	1,366,300
2024-11-28	27.180	27.680	27.010	27.230	26.930	1,197,700
2024-11-27	26.910	27.210	26.040	27.190	26.891	1,532,500
2024-11-26	26.970	27.860	26.890	27.050	26.752	1,561,300
2024-11-25	26.690	26.900	26.040	26.860	26.564	1,526,598
2024-11-22	27.730	27.910	26.010	26.170	25.882	2,256,400
2024-11-21	27.620	28.500	27.390	27.740	27.435	1,966,826
2024-11-20	26.960	27.650	26.880	27.610	27.306	1,368,598
2024-11-19	26.450	27.040	26.190	27.040	26.742	1,256,151
2024-11-18	26.980	27.200	26.000	26.120	25.832	1,699,100
2024-11-15	27.690	27.870	26.920	26.950	26.653	1,751,590
2024-11-14	28.550	28.600	27.510	27.530	27.227	1,850,500
2024-11-13	28.550	28.850	27.580	28.350	28.038	2,532,500
2024-11-12	28.880	29.880	28.330	28.750	28.433	4,101,900
2024-11-11	27.380	28.620	27.200	28.560	28.246	3,264,300
2024-11-08	27.950	27.950	27.270	27.380	27.079	2,534,651
2024-11-07	26.880	27.750	26.800	27.670	27.365	2,775,770
2024-11-06	27.150	27.880	26.800	27.160	26.861	3,002,100
2024-11-05	26.450	27.080	26.360	27.040	26.742	2,829,087
2024-11-04	26.220	26.780	26.030	26.580	26.287	1,979,200
2024-11-01	26.600	27.290	25.810	26.190	25.902	2,612,711
2024-10-31	26.270	26.670	25.880	26.480	26.188	2,623,934
2024-10-30	26.300	27.500	25.550	26.170	25.882	3,395,531

← NewerPage 8 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.