Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.980 | 10.160 | 9.910 | 9.980 | 9.951 | 11,585,000 |
| 2025-07-22 | 10.100 | 10.230 | 9.990 | 10.030 | 10.001 | 15,540,800 |
| 2025-07-21 | 10.210 | 10.260 | 10.050 | 10.140 | 10.111 | 14,617,840 |
| 2025-07-18 | 10.300 | 10.390 | 10.030 | 10.280 | 10.250 | 21,999,859 |
| 2025-07-17 | 9.930 | 10.530 | 9.890 | 10.300 | 10.270 | 31,129,141 |
| 2025-07-16 | 9.740 | 9.990 | 9.510 | 9.840 | 9.812 | 15,482,550 |
| 2025-07-15 | 10.080 | 10.080 | 9.650 | 9.770 | 9.742 | 16,997,801 |
| 2025-07-14 | 9.620 | 10.150 | 9.570 | 9.990 | 9.961 | 31,959,000 |
| 2025-07-11 | 9.470 | 9.950 | 9.420 | 9.620 | 9.592 | 24,582,980 |
| 2025-07-10 | 9.050 | 9.640 | 9.020 | 9.310 | 9.283 | 25,104,480 |
| 2025-07-09 | 9.100 | 9.150 | 9.010 | 9.050 | 9.024 | 7,408,760 |
| 2025-07-08 | 9.100 | 9.240 | 9.060 | 9.100 | 9.074 | 9,321,736 |
| 2025-07-07 | 9.220 | 9.290 | 9.080 | 9.100 | 9.074 | 7,649,400 |
| 2025-07-04 | 9.300 | 9.310 | 9.110 | 9.180 | 9.154 | 6,889,300 |
| 2025-07-03 | 9.100 | 9.380 | 9.050 | 9.290 | 9.263 | 9,490,680 |
| 2025-07-02 | 9.180 | 9.350 | 9.020 | 9.080 | 9.054 | 8,691,100 |
| 2025-07-01 | 8.950 | 9.160 | 8.950 | 9.150 | 9.124 | 11,515,840 |
| 2025-06-30 | 8.800 | 9.050 | 8.750 | 8.990 | 8.964 | 8,642,440 |
| 2025-06-27 | 8.750 | 8.880 | 8.720 | 8.760 | 8.735 | 5,574,744 |
| 2025-06-26 | 8.850 | 8.890 | 8.680 | 8.720 | 8.695 | 7,170,035 |
| 2025-06-25 | 9.070 | 9.070 | 8.830 | 8.890 | 8.864 | 6,733,400 |
| 2025-06-24 | 8.800 | 9.120 | 8.700 | 9.010 | 8.984 | 6,282,504 |
| 2025-06-23 | 8.630 | 8.830 | 8.600 | 8.800 | 8.775 | 5,260,700 |
| 2025-06-20 | 8.730 | 8.870 | 8.600 | 8.690 | 8.665 | 6,506,860 |
| 2025-06-19 | 9.010 | 9.070 | 8.690 | 8.710 | 8.685 | 10,259,770 |
| 2025-06-18 | 9.140 | 9.220 | 8.980 | 9.060 | 9.034 | 7,788,122 |
| 2025-06-17 | 9.340 | 9.450 | 9.120 | 9.180 | 9.154 | 8,153,018 |
| 2025-06-16 | 9.190 | 9.370 | 9.130 | 9.300 | 9.273 | 6,896,500 |
| 2025-06-13 | 9.430 | 9.520 | 9.160 | 9.240 | 9.213 | 9,656,304 |
| 2025-06-12 | 9.430 | 9.480 | 9.330 | 9.460 | 9.433 | 8,811,492 |
| 2025-06-11 | 9.560 | 9.680 | 9.380 | 9.450 | 9.423 | 11,960,370 |
| 2025-06-10 | 9.550 | 9.770 | 9.420 | 9.580 | 9.552 | 19,794,930 |
| 2025-06-09 | 9.270 | 9.620 | 9.270 | 9.500 | 9.473 | 15,748,050 |
| 2025-06-06 | 9.280 | 9.470 | 9.200 | 9.270 | 9.243 | 10,633,940 |
| 2025-06-05 | 9.560 | 9.560 | 9.210 | 9.300 | 9.273 | 12,317,520 |
| 2025-06-04 | 9.550 | 9.610 | 9.310 | 9.420 | 9.393 | 15,845,900 |
| 2025-06-03 | 9.400 | 9.750 | 9.400 | 9.570 | 9.542 | 19,015,961 |
| 2025-05-30 | 9.500 | 9.750 | 9.460 | 9.540 | 9.513 | 25,780,820 |
| 2025-05-29 | 9.020 | 9.900 | 8.840 | 9.830 | 9.802 | 41,005,398 |
| 2025-05-28 | 9.180 | 9.360 | 8.840 | 9.020 | 8.994 | 20,903,029 |
| 2025-05-27 | 8.520 | 9.360 | 8.490 | 9.170 | 9.144 | 31,502,199 |
| 2025-05-26 | 8.900 | 8.920 | 8.470 | 8.530 | 8.505 | 11,366,500 |
| 2025-05-23 | 8.490 | 8.950 | 8.490 | 8.750 | 8.725 | 17,305,400 |
| 2025-05-22 | 8.540 | 8.610 | 8.440 | 8.490 | 8.466 | 4,458,957 |
| 2025-05-21 | 8.740 | 8.850 | 8.570 | 8.600 | 8.575 | 7,302,600 |
| 2025-05-20 | 8.540 | 8.780 | 8.540 | 8.740 | 8.715 | 7,982,418 |
| 2025-05-19 | 8.610 | 8.660 | 8.460 | 8.580 | 8.555 | 6,321,412 |
| 2025-05-16 | 8.500 | 8.680 | 8.390 | 8.630 | 8.605 | 7,895,351 |
| 2025-05-15 | 8.380 | 8.620 | 8.340 | 8.480 | 8.456 | 6,964,220 |
| 2025-05-14 | 8.500 | 8.500 | 8.340 | 8.370 | 8.346 | 5,876,992 |
| 2025-05-13 | 8.590 | 8.700 | 8.450 | 8.470 | 8.446 | 5,721,218 |
| 2025-05-12 | 8.640 | 8.640 | 8.390 | 8.490 | 8.466 | 6,626,420 |
| 2025-05-09 | 8.710 | 8.790 | 8.510 | 8.530 | 8.505 | 6,057,700 |
| 2025-05-08 | 8.680 | 8.780 | 8.610 | 8.730 | 8.705 | 7,314,580 |
| 2025-05-07 | 8.740 | 8.860 | 8.620 | 8.680 | 8.655 | 7,133,600 |
| 2025-05-06 | 8.520 | 8.840 | 8.430 | 8.740 | 8.715 | 10,522,590 |
| 2025-04-30 | 8.420 | 8.540 | 8.420 | 8.440 | 8.416 | 4,127,092 |
| 2025-04-29 | 8.540 | 8.680 | 8.450 | 8.450 | 8.426 | 7,008,824 |
| 2025-04-28 | 8.300 | 8.740 | 8.230 | 8.630 | 8.605 | 14,536,360 |
| 2025-04-25 | 8.280 | 8.520 | 8.130 | 8.380 | 8.356 | 9,517,180 |
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.