Jiangxi Fushine Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.500	10.570	10.190	10.260	10.230	11,204,710
2025-10-22	10.530	10.930	10.400	10.500	10.470	14,415,000
2025-10-21	10.580	10.580	10.200	10.560	10.530	21,397,230
2025-10-20	10.030	10.760	10.030	10.480	10.450	30,213,070
2025-10-17	9.980	10.300	9.850	9.940	9.911	14,829,980
2025-10-16	10.130	10.330	9.960	10.000	9.971	12,516,410
2025-10-15	9.700	10.300	9.650	10.210	10.181	15,032,420
2025-10-14	9.810	10.120	9.640	9.750	9.722	13,616,080
2025-10-13	9.600	9.770	9.400	9.750	9.722	10,107,180
2025-10-10	9.910	10.210	9.850	9.890	9.861	9,003,459
2025-10-09	10.050	10.080	9.820	9.950	9.921	10,154,010
2025-09-30	9.920	10.180	9.800	9.970	9.941	9,518,625
2025-09-29	10.110	10.130	9.750	9.900	9.871	13,762,490
2025-09-26	10.190	10.480	10.010	10.120	10.091	12,090,830
2025-09-25	10.680	10.720	10.130	10.140	10.111	15,765,290
2025-09-24	10.550	10.840	10.510	10.730	10.699	9,346,300
2025-09-23	10.720	10.790	10.300	10.560	10.530	12,533,140
2025-09-22	10.980	11.000	10.600	10.630	10.599	12,682,380
2025-09-19	11.150	11.230	10.760	10.870	10.839	13,704,770
2025-09-18	11.070	11.420	10.930	11.110	11.078	21,309,270
2025-09-17	11.070	11.210	10.840	11.080	11.048	16,114,930
2025-09-16	10.900	11.180	10.840	11.070	11.038	19,971,770
2025-09-15	10.540	11.040	10.480	10.840	10.809	22,772,990
2025-09-12	10.390	10.720	10.200	10.530	10.500	16,809,150
2025-09-11	10.360	10.410	10.070	10.390	10.360	9,507,389
2025-09-10	10.320	10.600	10.300	10.370	10.340	9,641,364
2025-09-09	10.540	10.720	10.260	10.330	10.300	14,840,000
2025-09-08	10.640	10.740	10.420	10.590	10.559	15,711,190
2025-09-05	9.960	10.570	9.790	10.520	10.490	23,845,230
2025-09-04	9.950	10.190	9.770	9.960	9.931	13,645,600
2025-09-03	10.060	10.210	9.860	9.900	9.871	9,713,156
2025-09-02	10.370	10.420	9.930	10.030	10.001	12,426,890
2025-09-01	9.960	10.450	9.900	10.370	10.340	18,313,359
2025-08-29	10.100	10.100	9.920	9.940	9.911	9,589,363
2025-08-28	10.060	10.180	9.690	10.080	10.051	19,293,891
2025-08-27	10.620	10.700	10.040	10.050	10.021	25,628,789
2025-08-26	10.850	10.850	10.610	10.640	10.609	16,069,750
2025-08-25	10.220	10.950	10.160	10.900	10.869	28,744,520
2025-08-22	10.240	10.290	10.070	10.220	10.191	13,266,660
2025-08-21	10.410	10.510	10.200	10.240	10.210	9,866,500
2025-08-20	10.420	10.480	10.170	10.390	10.360	12,375,500
2025-08-19	10.420	10.680	10.400	10.480	10.450	15,087,930
2025-08-18	10.320	10.530	10.310	10.450	10.420	13,854,800
2025-08-15	10.140	10.350	10.030	10.270	10.240	14,986,660
2025-08-14	10.470	10.530	10.070	10.090	10.061	16,138,500
2025-08-13	10.280	10.570	10.240	10.470	10.440	15,362,360
2025-08-12	10.580	10.650	10.250	10.320	10.290	13,701,080
2025-08-11	10.300	10.580	10.220	10.500	10.470	13,269,640
2025-08-08	10.120	10.560	10.070	10.350	10.320	21,685,789
2025-08-07	10.150	10.340	10.080	10.160	10.131	10,556,930
2025-08-06	10.330	10.430	10.120	10.180	10.151	13,828,990
2025-08-05	10.500	10.640	10.290	10.370	10.340	16,723,740
2025-08-04	10.120	10.470	10.000	10.470	10.440	21,458,830
2025-08-01	10.100	10.430	10.070	10.220	10.191	18,161,480
2025-07-31	10.080	10.180	10.010	10.040	10.011	12,019,850
2025-07-30	10.100	10.280	9.980	10.120	10.091	14,248,800
2025-07-29	10.220	10.300	10.070	10.170	10.141	14,897,810
2025-07-28	10.040	10.320	10.040	10.190	10.161	18,870,240
2025-07-25	10.020	10.190	9.920	10.030	10.001	14,637,600
2025-07-24	10.010	10.160	9.900	10.060	10.031	11,318,780

← NewerPage 5 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.