Jiangxi Fushine Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.860 | 7.920 | 7.790 | 7.830 | 7.807 | 3,790,180 |
| 2025-01-21 | 8.110 | 8.150 | 7.900 | 7.930 | 7.907 | 5,592,140 |
| 2025-01-20 | 8.030 | 8.170 | 8.010 | 8.090 | 8.067 | 5,851,000 |
| 2025-01-17 | 8.000 | 8.060 | 7.930 | 7.980 | 7.957 | 4,404,680 |
| 2025-01-16 | 7.900 | 8.140 | 7.890 | 8.040 | 8.017 | 7,071,100 |
| 2025-01-15 | 7.910 | 8.030 | 7.850 | 7.940 | 7.917 | 6,436,066 |
| 2025-01-14 | 7.760 | 7.970 | 7.740 | 7.970 | 7.947 | 8,689,386 |
| 2025-01-13 | 7.670 | 7.800 | 7.480 | 7.760 | 7.738 | 7,179,000 |
| 2025-01-10 | 7.870 | 7.930 | 7.650 | 7.650 | 7.628 | 8,418,900 |
| 2025-01-09 | 7.970 | 8.130 | 7.830 | 7.920 | 7.897 | 8,525,715 |
| 2025-01-08 | 8.240 | 8.320 | 7.870 | 8.060 | 8.037 | 9,890,550 |
| 2025-01-07 | 8.050 | 8.280 | 7.940 | 8.280 | 8.256 | 9,061,452 |
| 2025-01-06 | 8.000 | 8.110 | 7.810 | 8.050 | 8.027 | 7,593,900 |
| 2025-01-03 | 8.250 | 8.300 | 7.930 | 7.940 | 7.917 | 8,605,900 |
| 2025-01-02 | 8.380 | 8.520 | 8.170 | 8.230 | 8.206 | 9,517,983 |
| 2024-12-31 | 8.470 | 8.670 | 8.320 | 8.340 | 8.316 | 10,892,300 |
| 2024-12-30 | 8.600 | 8.650 | 8.390 | 8.470 | 8.446 | 8,353,040 |
| 2024-12-27 | 8.510 | 8.700 | 8.440 | 8.600 | 8.575 | 7,713,948 |
| 2024-12-26 | 8.470 | 8.620 | 8.420 | 8.460 | 8.436 | 6,090,460 |
| 2024-12-25 | 8.720 | 8.770 | 8.420 | 8.490 | 8.466 | 7,434,280 |
| 2024-12-24 | 8.790 | 8.890 | 8.650 | 8.750 | 8.725 | 6,627,688 |
| 2024-12-23 | 9.020 | 9.050 | 8.690 | 8.740 | 8.715 | 9,612,100 |
| 2024-12-20 | 9.130 | 9.210 | 8.960 | 9.040 | 9.014 | 9,268,329 |
| 2024-12-19 | 9.100 | 9.140 | 8.900 | 9.130 | 9.104 | 7,902,624 |
| 2024-12-18 | 9.220 | 9.320 | 9.070 | 9.160 | 9.134 | 7,942,300 |
| 2024-12-17 | 9.580 | 9.590 | 9.170 | 9.210 | 9.183 | 10,609,150 |
| 2024-12-16 | 9.830 | 9.860 | 9.500 | 9.570 | 9.542 | 11,804,410 |
| 2024-12-13 | 10.030 | 10.050 | 9.820 | 9.840 | 9.812 | 10,561,660 |
| 2024-12-12 | 10.010 | 10.070 | 9.960 | 10.030 | 10.001 | 9,925,641 |
| 2024-12-11 | 10.040 | 10.130 | 9.890 | 10.010 | 9.981 | 10,164,850 |
| 2024-12-10 | 10.420 | 10.420 | 10.030 | 10.090 | 10.061 | 14,889,390 |
| 2024-12-09 | 10.230 | 10.340 | 10.120 | 10.200 | 10.171 | 13,289,470 |
| 2024-12-06 | 10.020 | 10.240 | 10.010 | 10.150 | 10.121 | 16,640,570 |
| 2024-12-05 | 10.230 | 10.230 | 9.830 | 10.130 | 10.101 | 25,480,340 |
| 2024-12-04 | 11.420 | 11.500 | 10.290 | 10.400 | 10.370 | 37,436,848 |
| 2024-12-03 | 12.300 | 12.950 | 11.400 | 11.620 | 11.587 | 32,431,680 |
| 2024-12-02 | 12.000 | 12.300 | 11.960 | 12.140 | 12.105 | 11,857,210 |
| 2024-11-29 | 11.700 | 12.040 | 11.400 | 12.040 | 12.005 | 11,110,800 |
| 2024-11-28 | 11.810 | 11.980 | 11.580 | 11.800 | 11.766 | 8,272,000 |
| 2024-11-27 | 11.300 | 11.650 | 11.140 | 11.650 | 11.616 | 8,207,480 |
| 2024-11-26 | 11.300 | 11.610 | 11.230 | 11.350 | 11.317 | 6,098,779 |
| 2024-11-25 | 11.730 | 11.880 | 11.100 | 11.380 | 11.347 | 12,018,600 |
| 2024-11-22 | 11.500 | 12.290 | 11.410 | 11.790 | 11.756 | 16,845,900 |
| 2024-11-21 | 11.810 | 12.040 | 11.430 | 11.560 | 11.527 | 9,263,910 |
| 2024-11-20 | 11.890 | 11.950 | 11.570 | 11.780 | 11.746 | 11,663,430 |
| 2024-11-19 | 11.180 | 12.170 | 11.100 | 11.880 | 11.846 | 17,027,529 |
| 2024-11-18 | 12.130 | 12.260 | 11.010 | 11.130 | 11.098 | 16,611,760 |
| 2024-11-15 | 12.100 | 12.630 | 11.980 | 12.130 | 12.095 | 13,280,430 |
| 2024-11-14 | 12.390 | 12.600 | 12.050 | 12.200 | 12.165 | 11,895,980 |
| 2024-11-13 | 12.500 | 12.630 | 11.990 | 12.360 | 12.324 | 12,841,520 |
| 2024-11-12 | 12.700 | 13.170 | 12.500 | 12.640 | 12.604 | 17,149,881 |
| 2024-11-11 | 13.000 | 13.070 | 12.610 | 12.790 | 12.753 | 17,692,689 |
| 2024-11-08 | 12.840 | 13.680 | 12.510 | 13.100 | 13.062 | 31,988,439 |
| 2024-11-07 | 12.770 | 13.100 | 12.600 | 12.730 | 12.693 | 17,417,949 |
| 2024-11-06 | 12.850 | 13.050 | 12.440 | 12.680 | 12.643 | 18,869,539 |
| 2024-11-05 | 12.290 | 12.970 | 12.210 | 12.740 | 12.703 | 25,650,381 |
| 2024-11-04 | 11.000 | 12.360 | 10.900 | 12.340 | 12.304 | 27,563,580 |
| 2024-11-01 | 11.350 | 11.530 | 10.910 | 10.980 | 10.948 | 15,098,340 |
| 2024-10-31 | 11.610 | 12.030 | 11.350 | 11.450 | 11.417 | 17,359,211 |
| 2024-10-30 | 11.200 | 11.880 | 11.200 | 11.760 | 11.726 | 20,833,820 |
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.