Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.810	23.850	21.810	22.540	22.540	1,967,481
2026-07-20	24.200	24.620	23.050	23.800	23.800	1,774,847
2026-07-17	25.790	26.040	24.020	24.400	24.400	2,367,800
2026-07-16	25.210	26.730	24.820	26.080	26.080	2,339,747
2026-07-15	24.510	25.420	24.260	24.970	24.970	1,320,800
2026-07-14	24.110	24.530	23.660	24.510	24.510	1,154,500
2026-07-13	24.010	24.400	23.510	24.030	24.030	1,232,100
2026-07-10	23.480	24.500	23.070	24.000	24.000	858,700
2026-07-09	23.700	24.420	23.050	23.570	23.570	939,000
2026-07-08	23.960	24.250	23.500	23.930	23.930	918,900
2026-07-07	24.880	25.000	23.780	23.900	23.900	1,120,200
2026-07-06	24.520	25.350	24.510	25.080	25.080	1,002,700
2026-07-03	24.190	24.900	24.020	24.670	24.670	965,900
2026-07-02	24.030	24.770	23.840	24.080	24.080	1,151,600
2026-07-01	22.770	24.090	22.450	23.880	23.880	1,126,312
2026-06-30	23.250	23.580	22.600	22.770	22.770	922,700
2026-06-29	22.600	23.590	22.000	23.450	23.450	1,308,900
2026-06-26	23.530	23.530	22.550	22.800	22.800	848,600
2026-06-25	24.250	24.250	23.090	23.530	23.530	1,021,241
2026-06-24	24.920	25.080	24.040	24.050	24.050	872,700
2026-06-23	24.250	25.420	24.120	24.950	24.950	1,195,954
2026-06-22	24.010	24.330	22.820	24.250	24.250	1,157,415
2026-06-18	24.340	24.450	23.730	24.060	24.060	717,800
2026-06-17	24.980	24.980	24.060	24.100	24.100	815,819
2026-06-16	24.940	25.160	24.250	24.740	24.740	767,464
2026-06-15	25.180	25.650	24.670	24.890	24.890	946,000
2026-06-12	24.630	25.230	24.340	25.030	25.030	649,000
2026-06-11	24.910	25.110	24.050	24.630	24.630	767,800
2026-06-10	25.060	25.420	24.360	24.940	24.940	1,012,961
2026-06-09	24.940	25.740	24.550	25.020	25.020	862,900
2026-06-08	25.620	25.870	24.320	24.810	24.810	1,214,000
2026-06-05	25.600	25.950	24.750	25.620	25.620	947,700
2026-06-04	25.930	26.020	25.190	25.380	25.380	669,503
2026-06-03	27.070	27.070	25.820	26.030	26.030	979,161
2026-06-02	27.180	27.210	26.000	26.450	26.450	837,800
2026-06-01	26.780	27.460	26.180	27.180	27.180	970,679
2026-05-29	27.000	27.070	26.180	26.380	26.380	825,034
2026-05-28	27.000	27.580	26.340	27.090	26.870	908,500
2026-05-27	27.690	27.850	26.650	27.100	26.880	1,100,700
2026-05-26	28.580	28.910	27.450	27.690	27.465	1,234,300
2026-05-25	29.400	29.720	28.340	28.580	28.348	754,000
2026-05-22	29.600	29.690	28.450	29.320	29.082	996,400
2026-05-21	29.790	30.110	28.810	28.890	28.655	968,700
2026-05-20	30.150	30.230	29.320	29.770	29.528	772,003
2026-05-19	30.190	30.690	29.640	30.160	29.915	769,500
2026-05-18	30.440	30.600	29.920	30.190	29.945	749,000
2026-05-15	30.310	30.970	30.050	30.530	30.282	1,123,200
2026-05-14	31.200	31.200	30.290	30.290	30.044	1,078,000
2026-05-13	30.450	30.740	30.450	30.690	30.441	707,300
2026-05-12	31.100	31.200	30.440	30.500	30.252	1,154,005
2026-05-11	30.900	31.190	30.500	31.070	30.818	1,137,800
2026-05-08	30.880	31.000	30.410	30.950	30.699	1,427,200
2026-05-07	29.910	31.020	29.870	30.680	30.431	1,646,390
2026-05-06	30.390	30.610	29.700	29.880	29.637	1,298,600
2026-04-30	29.800	30.470	29.750	30.000	29.756	901,591
2026-04-29	28.890	30.370	28.710	29.880	29.637	1,539,800
2026-04-28	29.180	29.860	28.770	29.070	28.834	1,107,766
2026-04-27	28.640	29.380	28.310	29.330	29.092	1,549,236
2026-04-24	28.220	28.940	27.820	28.720	28.487	1,827,700
2026-04-23	31.250	31.250	28.200	28.500	28.269	3,738,500

← NewerPage 2 of 19 · 1,105 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.