Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.840	38.310	36.470	37.280	36.977	3,787,060
2026-01-19	35.160	37.370	35.160	36.910	36.610	3,387,265
2026-01-16	35.280	35.660	34.780	35.430	35.142	1,516,850
2026-01-15	34.160	35.480	33.970	35.030	34.746	1,949,400
2026-01-14	34.150	34.870	33.690	34.180	33.902	2,190,526
2026-01-13	34.530	34.880	33.810	34.150	33.873	2,751,216
2026-01-12	33.940	34.380	33.570	34.340	34.061	1,996,040
2026-01-09	33.430	34.220	33.130	33.930	33.655	1,593,476
2026-01-08	33.190	33.540	33.130	33.420	33.149	1,032,400
2026-01-07	33.170	33.300	32.860	33.200	32.930	1,337,100
2026-01-06	33.230	33.280	32.880	33.230	32.960	1,708,200
2026-01-05	32.530	33.270	32.530	33.100	32.831	956,900
2025-12-31	32.740	32.810	32.340	32.500	32.236	564,900
2025-12-30	32.670	32.790	32.160	32.750	32.484	770,641
2025-12-29	32.710	32.780	32.200	32.700	32.434	753,580
2025-12-26	33.430	33.430	32.680	32.700	32.434	715,448
2025-12-25	33.230	33.330	32.930	33.300	33.030	528,948
2025-12-24	32.850	33.280	32.690	33.230	32.960	859,448
2025-12-23	33.110	33.360	32.620	32.970	32.702	1,202,006
2025-12-22	32.080	33.970	32.080	33.360	33.089	2,426,829
2025-12-19	31.800	32.130	31.580	32.050	31.790	614,000
2025-12-18	30.970	31.650	30.880	31.540	31.284	746,700
2025-12-17	30.930	31.170	30.500	30.990	30.738	694,830
2025-12-16	31.490	31.550	30.910	30.930	30.679	716,976
2025-12-15	31.640	31.830	31.260	31.540	31.284	516,212
2025-12-12	31.750	31.860	31.470	31.630	31.373	696,000
2025-12-11	32.830	32.980	31.780	31.780	31.522	951,800
2025-12-10	32.600	32.630	32.210	32.400	32.137	550,950
2025-12-09	32.860	32.990	32.500	32.620	32.355	661,860
2025-12-08	32.820	33.100	32.700	32.840	32.573	639,100
2025-12-05	32.490	32.750	32.100	32.690	32.425	500,600
2025-12-04	32.610	32.830	32.190	32.450	32.187	548,400
2025-12-03	32.910	32.980	32.400	32.610	32.345	625,427
2025-12-02	33.300	33.300	32.720	32.760	32.494	605,100
2025-12-01	33.010	33.300	32.880	33.120	32.851	579,500
2025-11-28	33.110	33.120	32.700	33.020	32.752	630,100
2025-11-27	33.250	33.260	32.770	33.110	32.841	732,300
2025-11-26	33.140	34.230	32.860	32.880	32.613	928,002
2025-11-25	33.260	33.660	32.890	33.280	33.010	1,133,300
2025-11-24	32.480	33.300	32.480	32.890	32.623	967,000
2025-11-21	34.180	34.460	32.330	32.380	32.117	1,499,063
2025-11-20	34.770	34.930	33.790	34.140	33.863	1,137,712
2025-11-19	36.020	36.360	34.510	34.590	34.309	1,506,312
2025-11-18	36.100	36.220	35.800	36.080	35.787	1,183,706
2025-11-17	35.950	36.500	35.620	36.100	35.807	1,560,124
2025-11-14	35.280	36.330	35.150	36.060	35.767	2,113,961
2025-11-13	35.140	35.480	34.800	35.440	35.152	1,043,972
2025-11-12	35.350	35.480	34.970	35.090	34.805	1,061,400
2025-11-11	35.280	35.370	35.000	35.280	34.994	1,007,100
2025-11-10	35.300	35.580	35.050	35.300	35.013	1,008,484
2025-11-07	35.600	35.760	35.260	35.310	35.023	912,100
2025-11-06	35.500	35.790	35.000	35.550	35.261	1,008,300
2025-11-05	35.430	35.880	35.200	35.600	35.311	1,367,653
2025-11-04	36.600	36.790	35.380	35.750	35.460	2,317,539
2025-11-03	35.180	37.580	35.180	36.420	36.124	3,997,089
2025-10-31	34.410	35.350	34.350	35.240	34.954	1,487,124
2025-10-30	35.010	35.040	34.400	34.420	34.141	1,298,900
2025-10-29	35.210	35.280	34.760	35.000	34.716	1,487,524
2025-10-28	35.250	35.440	34.850	35.170	34.884	1,206,324
2025-10-27	35.370	35.730	35.040	35.200	34.914	1,563,339

← NewerPage 4 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.