Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.520	17.880	16.520	17.370	17.320	59,791,406
2026-01-16	16.150	17.170	16.140	16.560	16.512	56,561,238
2026-01-15	15.840	16.500	15.810	16.020	15.974	44,235,648
2026-01-14	16.160	16.850	15.650	16.020	15.974	60,288,078
2026-01-13	16.500	16.870	16.000	16.430	16.383	46,346,262
2026-01-12	16.760	17.250	16.370	16.440	16.393	55,471,930
2026-01-09	15.330	16.610	15.320	16.250	16.203	57,971,160
2026-01-08	15.810	16.250	15.380	15.440	15.395	44,604,141
2026-01-07	15.770	16.060	15.570	15.900	15.854	47,935,594
2026-01-06	16.510	16.650	15.870	15.920	15.874	62,519,008
2026-01-05	15.400	16.060	15.070	15.760	15.715	52,171,047
2025-12-31	15.290	15.680	15.060	15.110	15.066	38,929,160
2025-12-30	14.700	16.160	14.290	15.520	15.475	70,559,172
2025-12-29	16.030	16.150	14.890	14.980	14.937	68,811,398
2025-12-26	15.550	16.690	14.710	16.080	16.034	88,917,117
2025-12-25	14.850	15.240	14.680	15.070	15.027	31,160,539
2025-12-24	14.800	15.240	14.680	15.190	15.146	48,764,754
2025-12-23	13.940	15.100	13.810	14.810	14.767	59,339,559
2025-12-22	13.920	14.220	13.910	13.960	13.920	19,022,320
2025-12-19	14.050	14.110	13.710	14.000	13.960	22,224,109
2025-12-18	14.210	14.430	13.930	13.950	13.910	28,166,949
2025-12-17	14.140	14.850	13.870	14.510	14.468	36,647,660
2025-12-16	14.490	14.490	13.910	14.000	13.960	20,916,770
2025-12-15	14.200	14.720	14.160	14.460	14.418	26,177,891
2025-12-12	14.480	14.690	13.900	14.150	14.109	42,298,320
2025-12-11	15.000	15.290	14.550	14.600	14.558	41,355,289
2025-12-10	14.560	15.280	14.270	15.030	14.987	57,054,551
2025-12-09	14.700	14.840	14.330	14.430	14.388	31,276,010
2025-12-08	14.580	14.920	14.420	14.830	14.787	34,754,398
2025-12-05	14.410	14.910	14.280	14.700	14.658	35,013,980
2025-12-04	14.700	15.060	14.450	14.470	14.428	46,787,680
2025-12-03	15.680	16.200	14.800	14.940	14.897	85,614,805
2025-12-02	16.000	16.850	15.800	16.130	16.083	70,633,273
2025-12-01	16.490	17.180	16.010	16.070	16.024	84,862,719
2025-11-28	16.400	17.330	16.000	16.180	16.133	97,804,484
2025-11-27	15.600	16.770	15.500	16.270	16.223	101,014,898
2025-11-26	16.000	16.850	15.600	15.660	15.615	90,091,398
2025-11-25	16.410	16.660	15.720	16.400	16.353	87,229,953
2025-11-24	15.960	16.390	15.520	16.090	16.044	76,494,203
2025-11-21	16.880	17.630	15.550	15.600	15.555	125,591,906
2025-11-20	18.790	20.380	18.150	18.200	18.148	126,705,508
2025-11-19	18.500	18.860	17.670	18.150	18.098	118,546,602
2025-11-18	20.110	20.800	17.980	17.990	17.938	144,849,406
2025-11-17	19.500	22.630	18.090	21.150	21.089	188,667,906
2025-11-14	19.000	20.230	17.910	18.860	18.806	188,170,594
2025-11-13	17.010	17.500	17.010	17.500	17.450	52,648,738
2025-11-12	13.890	15.000	13.210	14.580	14.538	79,037,047
2025-11-11	13.420	14.340	12.910	13.800	13.760	75,241,773
2025-11-10	12.600	13.920	12.500	13.480	13.441	67,155,891
2025-11-07	11.270	13.120	11.110	12.860	12.823	62,500,781
2025-11-06	10.760	11.470	10.670	11.280	11.247	33,472,090
2025-11-05	10.540	10.850	10.530	10.790	10.759	8,869,531
2025-11-04	10.860	10.880	10.570	10.630	10.599	11,567,430
2025-11-03	10.420	10.900	10.400	10.840	10.809	21,351,529
2025-10-31	10.300	10.680	10.100	10.430	10.400	20,519,449
2025-10-30	10.060	10.360	9.920	10.180	10.151	12,492,300
2025-10-29	10.200	10.250	10.030	10.050	10.021	9,018,028
2025-10-28	10.030	10.450	9.720	10.200	10.171	18,628,510
2025-10-27	10.290	10.300	10.070	10.100	10.071	10,840,860
2025-10-24	10.260	10.290	10.100	10.190	10.161	8,450,296

← NewerPage 4 of 21 · 1,217 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.