Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31.840	32.160	31.630	32.160	31.899	689,764
2026-04-21	32.380	32.380	31.650	31.840	31.581	848,613
2026-04-20	31.850	32.330	31.750	32.160	31.899	913,423
2026-04-17	32.470	32.470	31.820	31.970	31.710	884,300
2026-04-16	32.300	32.640	31.950	32.470	32.206	892,000
2026-04-15	32.230	32.480	31.940	32.260	31.998	855,045
2026-04-14	32.210	32.210	31.700	32.100	31.839	783,300
2026-04-13	32.300	32.550	31.670	32.000	31.740	1,095,100
2026-04-10	32.360	32.680	32.030	32.320	32.058	731,200
2026-04-09	32.980	33.220	31.780	32.010	31.750	968,200
2026-04-08	32.650	33.500	32.650	32.990	32.722	1,097,900
2026-04-07	31.250	32.530	30.940	32.220	31.958	1,169,999
2026-04-03	32.570	32.780	30.800	30.990	30.738	913,500
2026-04-02	32.800	33.070	32.010	32.340	32.077	1,014,600
2026-04-01	32.020	32.830	31.900	32.830	32.563	1,194,300
2026-03-31	31.940	32.620	31.740	31.750	31.492	961,400
2026-03-30	31.540	32.280	31.520	32.210	31.948	963,300
2026-03-27	30.300	31.900	30.020	31.800	31.542	1,105,100
2026-03-26	31.000	31.770	30.530	30.670	30.421	915,300
2026-03-25	31.240	31.800	30.920	31.160	30.907	1,145,046
2026-03-24	30.480	31.190	29.500	31.090	30.838	2,082,250
2026-03-23	32.130	32.130	29.090	29.600	29.360	1,679,400
2026-03-20	33.450	33.830	32.210	32.280	32.018	1,072,951
2026-03-19	33.860	34.140	33.320	33.450	33.178	988,100
2026-03-18	33.460	34.230	33.300	34.180	33.902	945,700
2026-03-17	34.600	34.760	33.430	33.430	33.159	825,600
2026-03-16	34.420	34.670	34.010	34.640	34.359	951,000
2026-03-13	34.170	34.910	34.070	34.470	34.190	868,700
2026-03-12	34.370	34.700	33.920	34.340	34.061	843,900
2026-03-11	34.600	35.140	34.270	34.330	34.051	1,067,500
2026-03-10	33.530	34.450	33.530	34.450	34.170	938,700
2026-03-09	33.640	34.000	33.070	33.350	33.079	1,138,200
2026-03-06	32.700	33.980	32.500	33.880	33.605	1,098,600
2026-03-05	33.160	33.490	32.620	32.800	32.534	753,600
2026-03-04	32.830	33.500	32.510	32.750	32.484	956,428
2026-03-03	34.200	34.330	32.850	32.900	32.633	1,103,900
2026-03-02	35.000	35.000	33.610	33.840	33.565	1,797,900
2026-02-27	34.790	35.130	34.620	35.130	34.845	814,050
2026-02-26	34.880	35.100	34.630	34.840	34.557	948,800
2026-02-25	35.190	35.240	34.860	34.950	34.666	836,400
2026-02-24	34.760	35.150	34.540	35.020	34.736	915,750
2026-02-13	34.840	35.000	34.500	34.500	34.220	897,400
2026-02-12	34.990	34.990	34.450	34.690	34.408	1,021,248
2026-02-11	35.000	35.180	34.730	34.880	34.597	820,150
2026-02-10	34.820	35.240	34.450	35.000	34.716	1,035,087
2026-02-09	34.340	34.750	34.120	34.640	34.359	955,200
2026-02-06	34.110	34.720	33.940	34.250	33.972	978,400
2026-02-05	33.990	34.880	33.890	34.180	33.902	1,256,800
2026-02-04	33.820	34.200	33.620	34.040	33.764	906,300
2026-02-03	33.600	33.980	33.110	33.930	33.655	1,234,613
2026-02-02	34.240	34.430	33.260	33.410	33.139	1,222,200
2026-01-30	34.200	34.640	33.900	34.230	33.952	1,115,700
2026-01-29	34.790	35.210	34.080	34.430	34.150	1,460,288
2026-01-28	35.610	35.780	34.830	34.920	34.636	1,676,300
2026-01-27	35.600	36.340	34.290	35.610	35.321	3,369,900
2026-01-26	37.260	37.370	36.630	37.200	36.898	1,774,387
2026-01-23	37.500	37.680	36.700	37.080	36.779	1,664,534
2026-01-22	37.510	38.070	37.030	37.350	37.047	2,076,500
2026-01-21	37.050	37.780	36.910	37.170	36.868	2,497,940
2026-01-20	36.840	38.310	36.470	37.280	36.977	3,787,060

← NewerPage 3 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.