Suzhou Fushilai Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.600	35.770	35.200	35.360	35.073	2,184,418
2025-10-23	35.190	35.980	34.990	35.940	35.648	2,040,400
2025-10-22	35.210	35.800	35.050	35.270	34.984	1,743,700
2025-10-21	34.720	35.350	34.520	35.330	35.043	2,023,624
2025-10-20	33.990	34.800	33.980	34.800	34.517	1,775,841
2025-10-17	34.300	34.570	33.790	33.800	33.526	1,313,723
2025-10-16	34.200	34.880	34.100	34.340	34.061	1,326,980
2025-10-15	33.800	34.240	33.600	34.240	33.962	1,216,638
2025-10-14	33.770	34.270	33.680	33.800	33.526	1,371,600
2025-10-13	32.340	33.490	32.100	33.320	33.049	1,284,230
2025-10-10	33.600	34.220	33.490	33.850	33.575	1,507,501
2025-10-09	34.330	34.330	33.600	33.610	33.337	1,131,650
2025-09-30	33.980	34.330	33.650	34.020	33.744	1,073,164
2025-09-29	33.950	34.480	33.300	33.980	33.704	1,206,224
2025-09-26	33.890	34.360	33.300	34.040	33.764	1,342,225
2025-09-25	33.800	34.300	33.510	33.860	33.585	1,284,124
2025-09-24	32.900	33.890	32.470	33.780	33.506	1,377,700
2025-09-23	33.400	33.400	31.920	32.950	32.682	1,512,300
2025-09-22	33.800	34.250	33.130	33.400	33.129	1,227,200
2025-09-19	34.290	34.570	33.370	33.470	33.198	1,617,291
2025-09-18	35.860	36.000	34.160	34.290	34.012	2,109,000
2025-09-17	35.430	35.960	35.200	35.850	35.559	1,633,400
2025-09-16	35.410	35.600	35.110	35.490	35.202	1,229,300
2025-09-15	35.150	35.630	34.810	35.410	35.122	1,277,501
2025-09-12	35.190	35.500	34.740	35.150	34.865	1,611,567
2025-09-11	34.510	35.140	33.800	35.140	34.855	1,654,164
2025-09-10	34.510	34.950	34.390	34.620	34.339	1,095,926
2025-09-09	35.550	35.550	34.350	34.510	34.230	1,415,435
2025-09-08	35.100	35.560	34.850	35.550	35.261	1,618,900
2025-09-05	34.280	35.070	33.900	35.070	34.785	1,568,136
2025-09-04	34.500	34.970	33.730	34.270	33.992	1,618,400
2025-09-03	35.190	35.700	34.280	34.350	34.071	1,489,074
2025-09-02	35.500	35.760	34.600	35.190	34.904	2,006,200
2025-09-01	35.920	36.350	35.300	35.640	35.351	2,543,620
2025-08-29	34.600	36.420	34.430	35.880	35.589	3,666,003
2025-08-28	34.700	35.170	33.230	34.450	34.170	2,959,837
2025-08-27	36.460	36.530	34.600	34.630	34.349	4,013,813
2025-08-26	36.790	36.960	36.470	36.480	36.184	2,359,183
2025-08-25	36.880	37.250	36.520	36.890	36.590	3,154,905
2025-08-22	37.450	38.070	36.750	36.990	36.690	3,796,104
2025-08-21	37.150	37.600	36.700	37.200	36.898	2,967,226
2025-08-20	36.650	36.870	35.800	36.820	36.521	3,038,378
2025-08-19	37.000	37.690	36.700	36.840	36.541	3,371,520
2025-08-18	36.560	37.490	36.550	37.040	36.739	2,885,884
2025-08-15	36.500	37.180	36.400	36.560	36.263	2,970,113
2025-08-14	38.540	38.800	36.500	36.500	36.204	4,936,085
2025-08-13	38.480	38.970	37.830	38.920	38.604	4,821,795
2025-08-12	37.440	39.020	37.250	39.020	38.703	7,159,730
2025-08-11	37.170	37.660	36.750	37.440	37.136	4,732,162
2025-08-08	35.980	38.500	35.460	37.660	37.354	7,092,755
2025-08-07	35.430	36.680	35.260	36.330	36.035	5,068,110
2025-08-06	35.810	36.480	35.360	35.460	35.172	2,821,900
2025-08-05	35.640	36.070	35.330	35.960	35.668	2,819,870
2025-08-04	34.780	35.660	34.410	35.650	35.361	3,348,800
2025-08-01	34.950	35.850	34.930	35.180	34.894	3,195,942
2025-07-31	35.500	35.990	35.000	35.170	34.884	3,902,891
2025-07-30	35.750	36.100	34.970	35.670	35.380	5,243,800
2025-07-29	34.450	36.500	34.160	36.360	36.065	7,455,700
2025-07-28	34.180	35.090	34.090	34.450	34.170	2,946,491
2025-07-25	34.810	35.160	34.390	34.490	34.210	3,191,391

← NewerPage 5 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.