Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.440	25.640	24.600	24.600	24.600	879,100
2026-10-21	25.460	26.030	25.220	25.340	25.340	884,400
2026-10-20	25.460	26.440	24.830	25.730	25.730	1,535,500
2026-10-19	25.460	25.850	24.480	25.180	25.180	1,180,000
2026-10-16	25.460	26.590	25.320	25.600	25.600	1,276,900
2026-10-15	25.000	25.770	24.880	25.170	25.170	1,142,400
2026-10-14	26.700	26.700	25.540	25.600	25.600	1,402,862
2026-10-13	26.570	26.870	25.720	26.520	26.520	1,438,700
2026-10-12	26.960	27.290	26.320	26.680	26.680	993,900
2026-10-09	27.200	27.270	26.190	27.040	27.040	1,253,338
2026-10-08	27.590	27.720	26.500	27.000	27.000	1,289,600
2026-09-30	27.110	27.870	27.100	27.400	27.400	1,490,571
2026-09-29	26.970	27.470	26.320	27.090	27.090	1,318,800
2026-09-28	26.800	27.260	26.320	26.440	26.440	983,017
2026-09-24	26.960	27.470	26.650	26.810	26.810	1,183,100
2026-09-23	27.660	27.660	26.790	26.960	26.960	1,314,100
2026-09-22	25.850	27.650	25.550	27.110	27.110	1,789,400
2026-09-21	24.790	25.880	24.730	25.830	25.830	1,032,729
2026-09-18	24.720	25.290	24.670	24.720	24.720	827,900
2026-09-17	24.500	24.830	24.220	24.690	24.690	531,000
2026-09-16	24.350	24.660	23.910	24.390	24.390	773,300
2026-09-15	24.930	25.120	24.130	24.200	24.200	746,600
2026-09-14	24.470	25.150	24.240	25.060	25.060	777,900
2026-09-11	25.030	25.380	24.120	24.420	24.420	1,023,800
2026-09-10	25.590	25.840	25.040	25.380	25.380	658,600
2026-09-09	26.000	26.070	25.690	25.890	25.890	554,771
2026-09-08	25.850	26.140	25.520	26.080	26.080	557,000
2026-09-07	26.190	26.190	25.620	25.700	25.700	596,900
2026-09-04	25.790	26.330	25.600	25.850	25.850	935,300
2026-09-03	25.980	26.290	25.570	25.770	25.770	782,800
2026-09-02	26.410	26.430	25.710	25.980	25.980	833,000
2026-09-01	26.090	26.800	25.970	26.470	26.470	877,812
2026-08-31	26.130	26.130	25.760	26.100	26.100	736,600
2026-08-28	26.110	26.260	25.940	26.130	26.130	651,500
2026-08-27	26.200	26.300	25.580	26.160	26.160	863,400
2026-08-26	26.000	26.590	25.730	26.050	26.050	897,900
2026-08-25	25.800	26.250	25.100	26.170	26.170	1,490,071
2026-08-24	26.770	26.770	25.660	26.060	26.060	1,178,700
2026-08-21	26.740	26.740	25.800	26.490	26.490	1,211,694
2026-08-20	26.250	27.270	26.250	27.010	27.010	1,744,459
2026-08-19	26.260	26.530	25.650	25.870	25.870	1,106,999
2026-08-18	26.800	27.150	26.300	26.480	26.480	861,300
2026-08-17	26.800	27.150	26.240	27.000	27.000	1,120,300
2026-08-14	26.520	26.830	26.050	26.530	26.530	1,159,300
2026-08-13	26.200	26.900	25.750	26.220	26.220	1,441,100
2026-08-12	26.060	26.570	26.000	26.300	26.300	993,501
2026-08-11	26.300	26.560	25.910	26.160	26.160	1,385,601
2026-08-10	25.670	26.460	25.610	26.170	26.170	1,611,027
2026-08-07	24.980	25.730	24.710	25.630	25.630	1,543,929
2026-08-06	24.730	25.130	24.520	25.100	25.100	1,231,701
2026-08-05	25.140	25.230	24.510	24.720	24.720	1,507,300
2026-08-04	24.600	25.200	24.580	24.930	24.930	1,555,199
2026-08-03	23.490	24.670	23.490	24.550	24.550	1,838,700
2026-07-31	23.200	23.740	23.100	23.310	23.310	1,684,392
2026-07-30	24.000	24.440	22.910	23.010	23.010	3,376,274
2026-07-29	23.580	26.960	23.580	24.940	24.940	3,605,567
2026-07-28	23.230	24.680	22.900	23.370	23.370	2,157,900
2026-07-27	21.820	24.660	21.780	23.480	23.480	2,090,400
2026-07-24	22.360	22.700	21.830	21.910	21.910	682,200
2026-07-23	22.280	22.830	22.010	22.660	22.660	1,017,500

Page 1 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2200 CNY
2025-06-12	0.0910 CNY
2024-06-12	0.6005 CNY
2023-06-08	0.5800 CNY
2022-06-08	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.