Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.410	16.980	14.560	16.970	16.921	54,071,938
2026-07-20	17.210	17.690	15.980	16.450	16.403	57,705,855
2026-07-17	18.660	18.740	16.760	17.100	17.051	67,530,656
2026-07-16	18.130	19.590	17.590	18.990	18.935	79,736,453
2026-07-15	17.520	18.370	17.390	17.730	17.679	43,723,227
2026-07-14	17.040	17.610	16.800	17.490	17.440	26,246,477
2026-07-13	18.210	18.210	16.990	17.080	17.031	34,143,047
2026-07-10	18.900	19.170	18.280	18.320	18.267	34,542,168
2026-07-09	18.650	19.050	17.750	18.960	18.905	39,510,938
2026-07-08	19.970	20.090	18.560	18.620	18.566	43,937,504
2026-07-07	20.550	21.220	19.840	19.950	19.892	37,519,312
2026-07-06	21.410	21.910	20.670	20.720	20.660	49,739,312
2026-07-03	23.000	23.050	21.310	21.860	21.797	66,071,773
2026-07-02	23.110	24.180	22.500	22.600	22.535	84,478,211
2026-07-01	21.810	23.810	21.370	23.340	23.273	95,195,188
2026-06-30	20.950	22.290	20.820	22.160	22.096	65,297,363
2026-06-29	20.510	22.170	20.500	21.380	21.318	70,941,867
2026-06-26	22.300	22.680	20.200	20.660	20.600	84,581,883
2026-06-25	21.580	22.960	21.440	22.500	22.435	79,768,555
2026-06-24	22.800	23.920	21.390	22.150	22.086	99,296,312
2026-06-23	20.900	23.330	20.400	22.360	22.296	114,904,867
2026-06-22	20.100	21.600	18.690	20.660	20.600	114,828,492
2026-06-18	18.220	19.980	17.980	19.480	19.424	72,183,508
2026-06-17	17.300	18.280	17.200	18.220	18.167	43,261,699
2026-06-16	17.670	17.700	17.000	17.490	17.440	34,999,246
2026-06-15	16.300	17.550	16.280	17.390	17.340	49,116,191
2026-06-12	15.400	15.970	15.180	15.770	15.725	22,142,070
2026-06-11	15.400	15.710	15.130	15.250	15.206	17,963,600
2026-06-10	16.080	16.380	15.300	15.590	15.545	25,307,320
2026-06-09	15.740	16.380	15.470	16.350	16.303	24,298,551
2026-06-08	15.400	15.980	15.280	15.670	15.625	19,796,369
2026-06-05	16.080	16.300	15.360	15.850	15.804	26,602,811
2026-06-04	15.810	16.090	15.660	15.790	15.744	21,319,391
2026-06-03	15.310	16.160	15.180	16.050	16.004	29,451,670
2026-06-02	15.400	15.500	15.030	15.370	15.326	17,073,779
2026-06-01	15.300	15.680	15.220	15.390	15.346	21,776,590
2026-05-29	15.530	15.760	15.190	15.300	15.256	20,450,211
2026-05-28	15.550	15.680	15.160	15.500	15.455	19,137,561
2026-05-27	15.500	15.980	15.360	15.500	15.455	16,906,689
2026-05-26	15.660	15.750	15.260	15.540	15.495	20,440,070
2026-05-25	16.050	16.570	15.680	15.840	15.794	23,909,801
2026-05-22	16.030	16.080	15.620	15.980	15.934	17,668,750
2026-05-21	16.340	16.710	15.850	15.880	15.834	25,751,391
2026-05-20	15.850	16.550	15.610	16.290	16.243	30,396,961
2026-05-19	16.550	16.750	16.350	16.480	16.432	21,352,949
2026-05-18	16.760	16.790	16.150	16.560	16.512	32,772,461
2026-05-15	16.430	17.410	16.420	16.930	16.881	54,955,672
2026-05-14	16.810	16.990	16.220	16.260	16.213	30,911,250
2026-05-13	17.290	17.370	16.860	16.880	16.831	34,627,352
2026-05-12	17.860	17.900	17.190	17.400	17.350	39,406,969
2026-05-11	18.310	18.740	17.790	18.040	17.988	48,633,090
2026-05-08	19.160	19.570	18.350	18.380	18.327	56,077,969
2026-05-07	19.890	20.340	19.010	19.380	19.324	57,849,078
2026-05-06	19.400	19.800	18.970	19.680	19.623	51,966,031
2026-04-30	19.690	20.190	19.300	19.320	19.264	51,158,160
2026-04-29	19.250	19.900	18.400	19.830	19.773	62,236,848
2026-04-28	19.500	19.840	19.120	19.200	19.145	60,689,113
2026-04-27	18.310	20.220	18.170	19.740	19.683	78,440,242
2026-04-24	17.890	18.450	17.330	18.290	18.237	41,902,801
2026-04-23	18.260	18.600	17.800	18.000	17.948	40,205,980

← NewerPage 2 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.