Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.280 | 8.520 | 8.130 | 8.380 | 8.356 | 9,517,180 |
| 2025-04-24 | 8.300 | 8.500 | 8.280 | 8.300 | 8.276 | 7,350,528 |
| 2025-04-23 | 8.400 | 8.640 | 8.300 | 8.300 | 8.276 | 10,354,100 |
| 2025-04-22 | 8.010 | 8.780 | 8.000 | 8.400 | 8.376 | 17,184,400 |
| 2025-04-21 | 7.860 | 8.070 | 7.790 | 8.030 | 8.007 | 5,054,466 |
| 2025-04-18 | 7.830 | 8.010 | 7.810 | 7.860 | 7.837 | 3,689,500 |
| 2025-04-17 | 7.860 | 7.930 | 7.790 | 7.860 | 7.837 | 5,297,700 |
| 2025-04-16 | 8.120 | 8.160 | 7.820 | 7.900 | 7.877 | 7,891,104 |
| 2025-04-15 | 8.220 | 8.320 | 8.030 | 8.160 | 8.136 | 9,004,200 |
| 2025-04-14 | 7.700 | 8.450 | 7.700 | 8.160 | 8.136 | 16,195,230 |
| 2025-04-11 | 7.580 | 7.770 | 7.520 | 7.600 | 7.578 | 8,954,600 |
| 2025-04-10 | 7.500 | 7.830 | 7.420 | 7.710 | 7.688 | 12,171,400 |
| 2025-04-09 | 7.090 | 7.390 | 6.640 | 7.290 | 7.269 | 11,188,900 |
| 2025-04-08 | 7.060 | 7.460 | 7.060 | 7.230 | 7.209 | 10,564,010 |
| 2025-04-07 | 7.930 | 8.100 | 6.890 | 6.980 | 6.960 | 18,640,439 |
| 2025-04-03 | 8.500 | 8.730 | 8.390 | 8.530 | 8.505 | 10,499,250 |
| 2025-04-02 | 9.010 | 9.110 | 8.560 | 8.600 | 8.575 | 17,441,680 |
| 2025-04-01 | 8.490 | 8.880 | 8.440 | 8.740 | 8.715 | 18,155,721 |
| 2025-03-31 | 8.630 | 8.640 | 8.250 | 8.430 | 8.406 | 15,013,460 |
| 2025-03-28 | 8.100 | 8.890 | 8.060 | 8.680 | 8.655 | 27,340,131 |
| 2025-03-27 | 8.050 | 8.130 | 7.870 | 8.110 | 8.087 | 4,733,804 |
| 2025-03-26 | 7.930 | 8.070 | 7.890 | 8.040 | 8.017 | 4,323,100 |
| 2025-03-25 | 7.860 | 8.040 | 7.760 | 7.940 | 7.917 | 5,380,655 |
| 2025-03-24 | 8.030 | 8.080 | 7.720 | 7.910 | 7.887 | 6,632,400 |
| 2025-03-21 | 8.170 | 8.240 | 8.020 | 8.070 | 8.047 | 4,523,939 |
| 2025-03-20 | 8.290 | 8.290 | 8.140 | 8.150 | 8.127 | 3,938,144 |
| 2025-03-19 | 8.270 | 8.390 | 8.230 | 8.260 | 8.236 | 4,164,024 |
| 2025-03-18 | 8.310 | 8.340 | 8.210 | 8.310 | 8.286 | 3,909,820 |
| 2025-03-17 | 8.320 | 8.340 | 8.210 | 8.300 | 8.276 | 4,168,650 |
| 2025-03-14 | 8.070 | 8.270 | 8.040 | 8.270 | 8.246 | 6,451,744 |
| 2025-03-13 | 8.140 | 8.200 | 7.980 | 8.070 | 8.047 | 5,313,000 |
| 2025-03-12 | 8.240 | 8.400 | 8.140 | 8.180 | 8.156 | 5,885,000 |
| 2025-03-11 | 8.100 | 8.250 | 8.060 | 8.230 | 8.206 | 5,182,136 |
| 2025-03-10 | 8.070 | 8.260 | 8.070 | 8.180 | 8.156 | 5,498,980 |
| 2025-03-07 | 8.260 | 8.320 | 8.040 | 8.070 | 8.047 | 7,919,743 |
| 2025-03-06 | 8.230 | 8.330 | 8.190 | 8.330 | 8.306 | 6,103,607 |
| 2025-03-05 | 8.380 | 8.420 | 8.140 | 8.240 | 8.216 | 5,999,300 |
| 2025-03-04 | 8.290 | 8.410 | 8.260 | 8.390 | 8.366 | 3,694,960 |
| 2025-03-03 | 8.270 | 8.480 | 8.260 | 8.340 | 8.316 | 5,643,512 |
| 2025-02-28 | 8.600 | 8.640 | 8.260 | 8.270 | 8.246 | 9,405,400 |
| 2025-02-27 | 8.560 | 8.680 | 8.410 | 8.660 | 8.635 | 8,184,483 |
| 2025-02-26 | 8.500 | 8.590 | 8.400 | 8.570 | 8.545 | 7,040,280 |
| 2025-02-25 | 8.400 | 8.580 | 8.340 | 8.440 | 8.416 | 5,297,920 |
| 2025-02-24 | 8.520 | 8.540 | 8.330 | 8.430 | 8.406 | 7,074,120 |
| 2025-02-21 | 8.570 | 8.720 | 8.430 | 8.530 | 8.505 | 8,837,428 |
| 2025-02-20 | 8.520 | 8.720 | 8.520 | 8.600 | 8.575 | 7,689,628 |
| 2025-02-19 | 8.350 | 8.510 | 8.330 | 8.500 | 8.476 | 4,678,812 |
| 2025-02-18 | 8.650 | 8.650 | 8.360 | 8.370 | 8.346 | 6,383,200 |
| 2025-02-17 | 8.700 | 8.780 | 8.590 | 8.660 | 8.635 | 6,997,207 |
| 2025-02-14 | 8.560 | 8.730 | 8.530 | 8.680 | 8.655 | 6,752,968 |
| 2025-02-13 | 8.700 | 8.700 | 8.520 | 8.610 | 8.585 | 6,586,748 |
| 2025-02-12 | 8.710 | 8.770 | 8.640 | 8.730 | 8.705 | 5,815,407 |
| 2025-02-11 | 8.910 | 8.970 | 8.690 | 8.710 | 8.685 | 7,939,060 |
| 2025-02-10 | 8.750 | 9.000 | 8.700 | 8.900 | 8.874 | 11,839,780 |
| 2025-02-07 | 8.720 | 8.880 | 8.630 | 8.750 | 8.725 | 14,137,240 |
| 2025-02-06 | 8.150 | 8.880 | 8.140 | 8.760 | 8.735 | 17,771,689 |
| 2025-02-05 | 8.270 | 8.360 | 8.120 | 8.230 | 8.206 | 7,718,442 |
| 2025-01-27 | 7.940 | 8.450 | 7.900 | 8.120 | 8.097 | 16,722,439 |
| 2025-01-24 | 7.900 | 7.990 | 7.790 | 7.860 | 7.837 | 5,277,580 |
| 2025-01-23 | 7.920 | 8.250 | 7.890 | 7.900 | 7.877 | 9,239,280 |
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.