Inner Mongolia Furui Medical Science Co., Ltd. (300049.SZ) SHZ

42.85

-0.64(-1.47%)

Updated at June 03 11:11AM

Currency In CNY

300049.SZ Historical Return

If you invested ¥1000 in Inner Mongolia Furui Medical Science Co., Ltd. (300049.SZ) 10 years ago, it would be worth ¥2,047.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,920.4, while ¥1000 invested 1 year ago would be worth ¥1,212.16. This corresponds to total returns of 104.73%, 292.04%, 21.22%, respectively, with annualized returns of 7.42%, 31.4%, 21.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300049.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.37	43.49	43.49	45.71	43	6.93M
June 01, 2026	45.27	45.31	45.31	46.1	44.4	7.26M
May 29, 2026	46	44.66	44.66	46.99	44.4	10.85M
May 28, 2026	46.3	46.16	46.16	47.88	44.65	10.74M
May 27, 2026	49.5	46.38	46.38	49.75	46.1	10.87M
May 26, 2026	52	49.75	49.75	52.48	49.12	8.84M
May 25, 2026	54.7	52.07	52.07	55.25	51.6	9.51M
May 22, 2026	56.6	54.82	54.82	57.26	54.61	6.86M
May 21, 2026	56.52	56.63	56.63	59.12	56.4	6.98M
May 20, 2026	58.23	58.05	58.05	59.89	57.45	7.26M
May 19, 2026	57.25	58.4	58.4	60.55	57.24	9.23M
May 18, 2026	56.52	56.68	56.68	58.18	56.13	6.19M
May 15, 2026	55.63	56.9	56.9	58.63	54.63	9.63M
May 14, 2026	57.27	55.74	55.74	58.45	55.74	5.97M
May 13, 2026	56.18	57.73	57.73	58.89	55.5	7.74M
May 12, 2026	57.6	56.03	56.03	57.6	55.97	6.35M
May 11, 2026	55.66	57.71	57.71	58.96	54.3	11.06M
May 08, 2026	51.41	55.95	55.95	57.47	51.38	15.1M
May 07, 2026	50.9	51.4	51.4	51.79	50.41	5.24M
May 06, 2026	50.5	50.94	50.94	52.73	50.5	7.74M
April 30, 2026	50.4	50.36	50.36	50.87	49.3	7.56M
April 29, 2026	51.98	50.54	50.54	51.98	50	8.82M
April 28, 2026	51.77	51.97	51.97	55.78	49.69	15.67M
April 27, 2026	57.5	55.09	55.09	57.88	53.93	9.25M
April 24, 2026	59.26	57.88	57.88	59.26	57.6	5.22M
April 23, 2026	59.8	58.8	58.8	61.24	58.4	8.54M
April 22, 2026	56.95	59.42	59.42	59.6	56.82	6.97M
April 21, 2026	57.66	57.45	57.45	57.8	56.19	5.18M
April 20, 2026	57.4	57.78	57.78	60.4	56.59	7.66M
April 17, 2026	56.57	56.98	56.98	58.07	55.5	4.58M
April 16, 2026	55.5	56.81	56.81	57.4	54.9	5.37M
April 15, 2026	56.19	55.52	55.52	56.99	55.1	5.09M
April 14, 2026	56.87	55.53	55.53	56.98	54.57	5.88M
April 13, 2026	56.85	56.11	56.11	57.83	55.7	4.76M
April 10, 2026	57.85	57.38	57.38	60.36	57.38	6.29M
April 09, 2026	58	57.18	57.18	58.3	57.1	4.54M
April 08, 2026	57.12	58.24	58.24	59.9	57.12	6.21M
April 07, 2026	55.82	55.82	55.82	56.92	55.45	4.23M
April 03, 2026	58.8	55.77	55.77	58.8	55.6	6.22M
April 02, 2026	59.65	58.28	58.28	59.65	57.97	5.29M
April 01, 2026	58.91	59.85	59.85	60.5	58.53	7.09M
March 31, 2026	58.8	57.9	57.9	59.95	57.9	5.12M
March 30, 2026	57.69	58.7	58.7	59.29	57.28	7.64M
March 27, 2026	56.3	58.36	58.36	58.73	56.1	7.35M
March 26, 2026	56.3	56.91	56.91	59.88	54.7	10.62M
March 25, 2026	54.89	55.7	55.7	57.38	53.73	9.92M
March 24, 2026	51.01	53.86	53.86	53.94	50.4	7.47M
March 23, 2026	51.04	50	50	52.13	49.5	5.89M
March 20, 2026	52.49	51.75	51.75	53.8	51.66	3.46M
March 19, 2026	53.1	52.45	52.45	53.73	52	4.12M
March 18, 2026	54.24	53.84	53.84	54.58	53.6	3.05M
March 17, 2026	54.59	54.17	54.17	55.7	53.86	4.31M
March 16, 2026	53.34	54.28	54.28	54.77	53.08	5.29M
March 13, 2026	54.8	53.08	53.08	55.15	52.12	7.39M
March 12, 2026	56.09	54.88	54.88	56.2	54.57	4.47M
March 11, 2026	56.61	56.1	56.1	56.88	55.91	3.43M
March 10, 2026	55.44	56.3	56.6	57.55	55.44	2.43M
March 09, 2026	55.65	55.71	55.71	56.66	54.81	5.35M
March 06, 2026	55.44	56.99	56.99	57.14	55	4.48M
March 05, 2026	56.08	55.7	55.7	56.3	54.92	5.49M