Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.000	18.490	17.870	18.340	18.287	35,213,168
2026-04-21	18.830	18.850	17.850	18.250	18.197	51,778,922
2026-04-20	18.810	19.580	18.610	18.840	18.786	45,789,219
2026-04-17	19.010	19.820	18.510	18.840	18.786	56,688,980
2026-04-16	18.820	19.330	18.420	18.960	18.905	56,079,559
2026-04-15	19.500	19.800	18.740	18.990	18.935	69,725,430
2026-04-14	18.980	19.710	18.570	19.660	19.603	73,392,555
2026-04-13	18.330	19.150	18.280	18.980	18.925	67,370,875
2026-04-10	18.340	18.970	18.240	18.430	18.377	52,207,871
2026-04-09	18.900	18.980	18.030	18.230	18.177	52,033,793
2026-04-08	19.080	19.080	18.410	18.830	18.776	66,296,539
2026-04-07	18.000	19.340	17.800	18.820	18.766	70,722,016
2026-04-03	18.020	18.450	17.700	17.730	17.679	50,555,191
2026-04-02	18.810	19.010	18.270	18.540	18.487	67,268,328
2026-04-01	18.220	19.730	18.000	19.120	19.065	105,074,000
2026-03-31	19.440	19.650	17.910	18.150	18.098	103,802,203
2026-03-30	19.730	20.550	19.030	19.420	19.364	109,907,695
2026-03-27	18.010	19.940	18.010	19.090	19.035	122,907,297
2026-03-26	17.290	18.590	17.100	18.440	18.387	117,482,398
2026-03-25	16.950	17.800	16.870	17.300	17.250	129,322,305
2026-03-24	16.340	17.000	16.340	17.000	16.951	94,419,562
2026-03-23	14.500	14.990	13.990	14.170	14.129	23,127,301
2026-03-20	15.000	15.480	14.880	14.960	14.917	22,098,840
2026-03-19	15.300	15.740	15.020	15.060	15.017	15,588,500
2026-03-18	15.350	15.520	14.970	15.460	15.415	14,488,080
2026-03-17	15.760	16.030	15.160	15.350	15.306	19,604,100
2026-03-16	15.700	16.100	15.580	15.830	15.784	20,208,301
2026-03-13	15.990	16.600	15.580	15.610	15.565	31,929,240
2026-03-12	16.040	16.400	15.790	15.910	15.864	17,982,400
2026-03-11	15.600	16.330	15.530	16.070	16.024	23,652,660
2026-03-10	15.810	16.100	15.600	15.630	15.585	12,883,400
2026-03-09	15.090	15.730	14.760	15.700	15.655	18,048,650
2026-03-06	15.260	15.490	15.140	15.310	15.266	9,838,627
2026-03-05	15.350	15.530	15.100	15.260	15.216	11,476,280
2026-03-04	15.000	15.340	14.920	15.060	15.017	11,233,150
2026-03-03	16.000	16.350	15.200	15.220	15.176	19,145,270
2026-03-02	16.040	16.430	15.750	15.980	15.934	18,561,600
2026-02-27	16.000	16.540	15.970	16.320	16.273	17,858,430
2026-02-26	16.740	16.860	15.990	16.080	16.034	20,149,609
2026-02-25	16.020	16.640	15.960	16.540	16.492	18,528,119
2026-02-24	16.690	16.750	16.050	16.100	16.054	16,011,200
2026-02-13	16.040	16.730	15.950	16.380	16.333	21,015,881
2026-02-12	15.920	16.290	15.770	16.130	16.083	17,689,449
2026-02-11	15.950	16.450	15.860	16.070	16.024	20,936,811
2026-02-10	15.700	16.030	15.510	16.010	15.964	17,025,301
2026-02-09	15.880	16.000	15.550	15.790	15.744	18,472,260
2026-02-06	15.080	16.240	15.080	15.790	15.744	30,295,289
2026-02-05	15.100	15.390	15.070	15.180	15.136	13,118,460
2026-02-04	15.200	15.340	14.980	15.190	15.146	11,957,310
2026-02-03	15.050	15.300	14.880	15.280	15.236	16,642,211
2026-02-02	15.100	15.440	14.780	14.810	14.767	20,117,520
2026-01-30	15.440	15.550	14.740	15.120	15.076	25,727,990
2026-01-29	15.850	15.960	15.500	15.530	15.485	21,019,010
2026-01-28	16.120	16.220	15.770	16.000	15.954	23,465,090
2026-01-27	16.540	16.760	15.450	16.300	16.253	40,608,031
2026-01-26	17.400	17.500	16.380	16.450	16.403	42,468,129
2026-01-23	16.920	17.530	16.630	17.410	17.360	41,733,090
2026-01-22	16.770	16.950	16.510	16.750	16.702	33,844,301
2026-01-21	17.000	17.590	16.650	16.860	16.811	50,907,461
2026-01-20	17.910	18.660	16.800	16.960	16.911	57,842,887

← NewerPage 3 of 5 · 243 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.