Beijing Foyou Pharma CO.,LTD (601089.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15.53 | 15.62 | 15.30 | 15.50 | 15.50 | 2,296,700 |
| 16 May 2024 | 15.65 | 15.71 | 15.48 | 15.51 | 15.51 | 2,289,100 |
| 15 May 2024 | 15.84 | 15.85 | 15.61 | 15.63 | 15.63 | 1,946,900 |
| 14 May 2024 | 15.76 | 15.93 | 15.76 | 15.80 | 15.80 | 2,170,700 |
| 13 May 2024 | 15.84 | 15.97 | 15.68 | 15.74 | 15.74 | 3,095,100 |
| 10 May 2024 | 16.14 | 16.19 | 15.87 | 15.90 | 15.90 | 3,122,100 |
| 09 May 2024 | 16.03 | 16.24 | 15.89 | 16.10 | 16.10 | 2,764,800 |
| 08 May 2024 | 16.06 | 16.18 | 15.93 | 16.03 | 16.03 | 3,014,249 |
| 07 May 2024 | 16.15 | 16.18 | 15.97 | 16.08 | 16.08 | 3,270,249 |
| 06 May 2024 | 15.83 | 16.14 | 15.81 | 16.12 | 16.12 | 4,893,931 |
| 30 Apr 2024 | 15.48 | 15.78 | 15.46 | 15.74 | 15.74 | 4,062,600 |
| 29 Apr 2024 | 15.39 | 15.59 | 15.34 | 15.52 | 15.52 | 3,689,900 |
| 26 Apr 2024 | 15.31 | 15.44 | 15.22 | 15.40 | 15.40 | 3,813,300 |
| 25 Apr 2024 | 15.34 | 15.48 | 15.26 | 15.30 | 15.30 | 3,360,149 |
| 24 Apr 2024 | 15.26 | 15.36 | 15.00 | 15.35 | 15.35 | 4,872,232 |
| 23 Apr 2024 | 14.90 | 15.11 | 14.78 | 15.05 | 15.05 | 2,761,354 |
| 22 Apr 2024 | 14.78 | 15.13 | 14.71 | 14.91 | 14.91 | 3,395,526 |
| 19 Apr 2024 | 14.62 | 14.84 | 14.55 | 14.83 | 14.83 | 2,425,917 |
| 18 Apr 2024 | 14.87 | 14.97 | 14.67 | 14.71 | 14.71 | 2,587,194 |
| 17 Apr 2024 | 14.38 | 14.90 | 14.36 | 14.84 | 14.84 | 3,667,243 |
| 16 Apr 2024 | 14.55 | 14.70 | 14.16 | 14.21 | 14.21 | 3,978,154 |
| 15 Apr 2024 | 14.99 | 15.00 | 14.48 | 14.61 | 14.61 | 3,728,600 |
| 12 Apr 2024 | 14.67 | 14.97 | 14.67 | 14.81 | 14.81 | 2,848,800 |
| 11 Apr 2024 | 14.83 | 15.00 | 14.62 | 14.67 | 14.67 | 3,726,974 |
| 10 Apr 2024 | 15.14 | 15.30 | 14.91 | 15.02 | 15.02 | 2,478,300 |
| 09 Apr 2024 | 14.91 | 15.29 | 14.77 | 15.28 | 15.28 | 3,369,549 |
| 08 Apr 2024 | 15.22 | 15.22 | 14.88 | 14.94 | 14.94 | 2,905,040 |
| 03 Apr 2024 | 15.17 | 15.30 | 15.07 | 15.26 | 15.26 | 2,555,959 |
| 02 Apr 2024 | 15.11 | 15.23 | 15.07 | 15.17 | 15.17 | 2,859,143 |
| 01 Apr 2024 | 15.15 | 15.28 | 14.96 | 15.19 | 15.19 | 3,821,734 |
| 29 Mar 2024 | 14.85 | 15.03 | 14.82 | 15.10 | 15.10 | 1,357,020 |
| 28 Mar 2024 | 14.81 | 15.06 | 14.77 | 14.85 | 14.85 | 2,571,350 |
| 27 Mar 2024 | 15.01 | 15.17 | 14.87 | 14.88 | 14.88 | 2,237,349 |
| 26 Mar 2024 | 14.99 | 15.10 | 14.78 | 15.03 | 15.03 | 2,319,882 |
| 25 Mar 2024 | 15.14 | 15.28 | 14.97 | 14.97 | 14.97 | 3,631,800 |
| 22 Mar 2024 | 15.46 | 15.53 | 15.10 | 15.19 | 15.19 | 4,035,000 |
| 21 Mar 2024 | 15.61 | 15.74 | 15.41 | 15.48 | 15.48 | 3,272,900 |
| 20 Mar 2024 | 15.58 | 15.75 | 15.44 | 15.62 | 15.62 | 2,744,716 |
| 19 Mar 2024 | 15.62 | 15.81 | 15.51 | 15.61 | 15.61 | 2,698,533 |
| 18 Mar 2024 | 15.25 | 15.62 | 15.14 | 15.62 | 15.62 | 4,566,092 |
| 15 Mar 2024 | 15.26 | 15.36 | 15.11 | 15.25 | 15.25 | 2,724,900 |
| 14 Mar 2024 | 15.30 | 15.48 | 15.17 | 15.26 | 15.26 | 5,330,733 |
| 13 Mar 2024 | 15.21 | 15.23 | 14.97 | 15.07 | 15.07 | 3,110,143 |
| 12 Mar 2024 | 15.13 | 15.32 | 15.07 | 15.27 | 15.27 | 4,150,861 |
| 11 Mar 2024 | 14.79 | 15.09 | 14.79 | 15.09 | 15.09 | 3,585,718 |
| 08 Mar 2024 | 14.76 | 14.94 | 14.74 | 14.86 | 14.86 | 2,450,700 |
| 07 Mar 2024 | 14.81 | 14.92 | 14.73 | 14.76 | 14.76 | 4,706,946 |
| 06 Mar 2024 | 14.77 | 15.15 | 14.73 | 14.87 | 14.87 | 5,355,326 |
| 05 Mar 2024 | 14.71 | 14.95 | 14.67 | 14.84 | 14.84 | 4,694,921 |
| 04 Mar 2024 | 14.77 | 14.95 | 14.66 | 14.85 | 14.85 | 5,075,111 |
| 01 Mar 2024 | 14.91 | 14.99 | 14.60 | 14.77 | 14.77 | 5,436,400 |
| 29 Feb 2024 | 14.34 | 14.95 | 14.27 | 14.89 | 14.89 | 8,599,902 |
| 28 Feb 2024 | 14.80 | 15.11 | 14.26 | 14.27 | 14.27 | 10,628,900 |
| 27 Feb 2024 | 14.54 | 14.79 | 14.42 | 14.75 | 14.75 | 5,119,400 |
| 26 Feb 2024 | 14.41 | 14.75 | 14.27 | 14.53 | 14.53 | 7,403,198 |
| 23 Feb 2024 | 14.30 | 14.43 | 14.11 | 14.40 | 14.40 | 7,948,334 |
| 22 Feb 2024 | 14.18 | 14.34 | 14.11 | 14.32 | 14.32 | 7,089,581 |
| 21 Feb 2024 | 14.31 | 14.53 | 14.14 | 14.23 | 14.23 | 7,902,700 |
| 20 Feb 2024 | 14.27 | 14.55 | 14.20 | 14.28 | 14.28 | 5,286,556 |
| 19 Feb 2024 | 14.05 | 14.65 | 14.05 | 14.39 | 14.39 | 7,728,550 |
| 08 Feb 2024 | 13.41 | 14.10 | 12.72 | 14.05 | 14.05 | 9,571,594 |
| 07 Feb 2024 | 13.19 | 13.78 | 13.05 | 13.23 | 13.23 | 7,656,206 |
| 06 Feb 2024 | 12.38 | 13.59 | 12.14 | 13.07 | 13.07 | 9,480,664 |
| 05 Feb 2024 | 13.24 | 13.25 | 12.13 | 12.35 | 12.35 | 9,758,520 |
| 02 Feb 2024 | 14.15 | 14.22 | 13.02 | 13.38 | 13.38 | 5,337,797 |
| 01 Feb 2024 | 14.23 | 14.33 | 13.89 | 14.10 | 14.10 | 3,716,628 |
| 31 Jan 2024 | 14.60 | 14.77 | 14.20 | 14.22 | 14.22 | 2,871,200 |
| 30 Jan 2024 | 15.00 | 15.08 | 14.70 | 14.73 | 14.73 | 2,368,549 |
| 29 Jan 2024 | 15.53 | 15.66 | 14.98 | 15.10 | 15.10 | 2,622,200 |
| 26 Jan 2024 | 15.53 | 15.70 | 15.42 | 15.48 | 15.48 | 3,268,821 |
| 25 Jan 2024 | 15.29 | 15.60 | 15.24 | 15.53 | 15.53 | 3,822,882 |
| 24 Jan 2024 | 15.35 | 15.44 | 14.80 | 15.30 | 15.30 | 2,272,296 |
| 23 Jan 2024 | 15.22 | 15.36 | 14.87 | 15.29 | 15.29 | 2,361,600 |
| 22 Jan 2024 | 16.05 | 16.05 | 15.10 | 15.22 | 15.22 | 3,194,282 |
| 19 Jan 2024 | 16.28 | 16.42 | 15.96 | 16.08 | 16.08 | 2,059,482 |
| 18 Jan 2024 | 16.56 | 16.58 | 15.88 | 16.36 | 16.36 | 3,090,408 |
| 17 Jan 2024 | 17.01 | 17.13 | 16.63 | 16.66 | 16.66 | 1,384,600 |
| 16 Jan 2024 | 17.08 | 17.12 | 16.80 | 16.99 | 16.99 | 1,224,182 |
| 15 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 12 Jan 2024 | 17.07 | 17.29 | 17.02 | 17.06 | 17.06 | 1,246,549 |
| 11 Jan 2024 | 17.02 | 17.23 | 16.98 | 17.18 | 17.18 | 1,290,474 |
| 10 Jan 2024 | 17.44 | 17.44 | 17.03 | 17.06 | 17.06 | 1,644,042 |
| 09 Jan 2024 | 17.46 | 17.67 | 17.23 | 17.50 | 17.50 | 2,136,749 |
| 08 Jan 2024 | 17.60 | 17.69 | 17.22 | 17.31 | 17.31 | 3,596,747 |
| 05 Jan 2024 | 17.70 | 18.12 | 17.42 | 17.65 | 17.65 | 5,065,931 |
| 04 Jan 2024 | 17.55 | 17.70 | 17.26 | 17.61 | 17.61 | 1,740,892 |
| 03 Jan 2024 | 17.41 | 17.75 | 17.30 | 17.52 | 17.52 | 1,827,600 |
| 02 Jan 2024 | 17.25 | 17.53 | 17.17 | 17.43 | 17.43 | 2,088,849 |
| 29 Dec 2023 | 17.01 | 17.28 | 16.95 | 17.24 | 17.24 | 2,463,741 |
| 28 Dec 2023 | 16.73 | 17.10 | 16.55 | 17.01 | 17.01 | 2,387,600 |
| 27 Dec 2023 | 16.68 | 16.83 | 16.55 | 16.78 | 16.78 | 1,111,800 |
| 26 Dec 2023 | 16.75 | 16.90 | 16.61 | 16.67 | 16.67 | 1,120,405 |
| 25 Dec 2023 | 16.70 | 16.91 | 16.70 | 16.84 | 16.84 | 1,159,942 |
| 22 Dec 2023 | 17.18 | 17.18 | 16.50 | 16.80 | 16.80 | 1,382,100 |
| 21 Dec 2023 | 16.96 | 17.10 | 16.74 | 17.01 | 17.01 | 1,353,300 |
| 20 Dec 2023 | 17.23 | 17.44 | 16.95 | 17.02 | 17.02 | 2,063,200 |
| 19 Dec 2023 | 17.13 | 17.29 | 17.02 | 17.16 | 17.16 | 1,491,200 |
| 18 Dec 2023 | 17.19 | 17.44 | 17.14 | 17.19 | 17.19 | 1,724,372 |
| 15 Dec 2023 | 17.68 | 17.89 | 17.12 | 17.20 | 17.20 | 2,645,500 |
| 14 Dec 2023 | 17.90 | 18.04 | 17.70 | 17.73 | 17.73 | 1,241,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.