Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.500	14.870	14.430	14.620	14.620	23,671,019
2026-10-20	14.330	14.740	14.150	14.410	14.410	24,303,548
2026-10-19	14.130	14.550	13.940	14.440	14.440	28,509,656
2026-10-16	14.180	14.920	14.030	14.370	14.370	57,570,348
2026-10-15	13.520	14.770	13.520	14.180	14.180	72,548,523
2026-10-14	17.110	17.460	16.650	16.660	16.660	23,379,691
2026-10-13	17.000	17.380	16.510	17.180	17.180	31,124,396
2026-10-12	18.300	18.680	17.280	17.300	17.300	42,112,258
2026-10-09	18.010	18.510	17.600	18.430	18.430	46,833,641
2026-10-08	18.580	19.200	18.120	18.240	18.240	51,144,379
2026-09-30	17.750	18.240	17.410	17.860	17.860	30,066,354
2026-09-29	17.440	18.090	17.230	17.610	17.610	27,153,965
2026-09-28	18.500	18.620	17.220	17.490	17.490	40,940,352
2026-09-24	19.960	19.960	18.580	18.580	18.580	44,559,820
2026-09-23	20.520	20.620	19.950	19.990	19.990	38,409,938
2026-09-22	20.810	21.350	20.460	20.520	20.520	41,759,832
2026-09-21	21.010	21.010	19.400	20.830	20.830	62,878,008
2026-09-18	21.860	21.980	20.710	21.380	21.380	56,520,934
2026-09-17	21.770	22.300	21.540	21.860	21.860	41,793,738
2026-09-16	20.920	22.450	20.920	22.050	22.050	60,179,344
2026-09-15	20.240	21.750	20.060	20.920	20.920	47,998,059
2026-09-14	19.990	20.370	19.700	20.260	20.260	29,369,447
2026-09-11	19.840	20.220	19.620	20.020	20.020	35,030,238
2026-09-10	20.680	20.800	19.540	19.980	19.980	45,360,090
2026-09-09	18.980	19.960	18.950	19.950	19.950	39,881,730
2026-09-08	18.980	19.200	18.790	19.030	19.030	29,042,748
2026-09-07	18.200	18.850	18.080	18.710	18.710	27,425,508
2026-09-04	18.500	18.990	18.150	18.280	18.280	38,251,492
2026-09-03	17.480	18.810	17.220	18.680	18.680	50,671,477
2026-09-02	16.970	17.590	16.860	17.310	17.310	21,487,756
2026-09-01	17.340	17.650	17.080	17.150	17.150	21,648,473
2026-08-31	16.970	17.450	16.890	17.180	17.180	17,402,156
2026-08-28	17.050	17.300	16.950	17.160	17.160	17,935,352
2026-08-27	16.820	17.110	16.690	17.090	17.090	18,431,760
2026-08-26	16.820	17.020	16.680	16.830	16.830	16,345,033
2026-08-25	16.890	16.960	16.500	16.740	16.740	18,840,244
2026-08-24	17.400	17.680	16.630	17.020	17.020	22,170,725
2026-08-21	17.260	17.510	16.680	17.320	17.270	23,230,480
2026-08-20	17.800	18.050	17.270	17.360	17.310	26,896,508
2026-08-19	18.100	18.690	17.520	17.570	17.519	28,321,834
2026-08-18	18.860	18.910	18.320	18.430	18.377	35,972,824
2026-08-17	18.510	19.080	18.160	18.990	18.935	42,477,668
2026-08-14	18.450	18.880	18.130	18.400	18.347	32,958,602
2026-08-13	18.330	18.650	18.150	18.250	18.197	32,610,453
2026-08-12	18.640	18.890	18.180	18.320	18.267	34,061,367
2026-08-11	18.900	19.000	18.410	18.650	18.596	31,026,930
2026-08-10	19.060	19.350	18.610	19.030	18.975	29,835,719
2026-08-07	18.210	19.050	18.180	19.050	18.995	40,384,996
2026-08-06	17.500	18.510	17.370	18.250	18.197	39,407,602
2026-08-05	16.520	17.620	16.390	17.550	17.499	35,406,664
2026-08-04	16.130	16.680	16.080	16.500	16.452	28,654,182
2026-08-03	15.970	16.200	15.400	15.900	15.854	34,690,504
2026-07-31	16.590	17.190	16.350	16.410	16.363	34,468,387
2026-07-30	16.900	16.920	16.280	16.300	16.253	27,752,531
2026-07-29	16.960	17.600	16.120	16.970	16.921	43,248,703
2026-07-28	17.890	18.580	17.250	17.620	17.569	46,772,602
2026-07-27	17.840	18.360	17.070	18.040	17.988	53,565,859
2026-07-24	17.700	18.480	17.000	17.020	16.971	53,002,973
2026-07-23	16.200	17.580	16.060	17.550	17.499	43,621,516
2026-07-22	16.700	17.190	16.170	16.270	16.223	34,395,168

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0500 CNY
2021-07-08	0.2000 CNY
2020-05-18	0.2000 CNY
2019-06-06	0.2000 CNY

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