Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.720	10.750	10.270	10.280	10.280	20,490,462
2024-07-22	10.540	10.820	10.470	10.690	10.690	15,982,566
2024-07-19	10.590	10.630	10.510	10.580	10.580	10,008,035
2024-07-18	10.450	10.640	10.390	10.640	10.640	12,763,890
2024-07-17	10.580	10.650	10.420	10.640	10.640	10,004,659
2024-07-16	10.660	10.690	10.540	10.580	10.580	8,787,350
2024-07-15	10.750	10.790	10.640	10.690	10.690	8,560,681
2024-07-12	10.740	10.860	10.730	10.790	10.790	9,384,366
2024-07-11	10.750	10.900	10.580	10.730	10.730	16,237,544
2024-07-10	10.640	10.720	10.550	10.590	10.590	8,438,777
2024-07-09	10.620	10.730	10.440	10.680	10.680	13,080,379
2024-07-08	10.950	10.970	10.600	10.660	10.660	13,530,567
2024-07-05	10.710	10.710	10.710	10.710	10.710	0
2024-07-04	10.940	11.020	10.670	10.710	10.710	13,620,036
2024-07-03	11.140	11.220	10.940	10.970	10.970	11,898,906
2024-07-02	11.350	11.370	11.120	11.160	11.160	12,803,143
2024-07-01	11.160	11.420	11.000	11.330	11.330	15,038,609
2024-06-28	11.360	11.650	11.070	11.170	11.170	26,950,891
2024-06-27	11.840	11.890	11.280	11.340	11.340	21,676,544
2024-06-26	11.850	11.930	11.720	11.880	11.880	6,293,043
2024-06-25	11.850	11.990	11.740	11.830	11.830	6,816,379
2024-06-24	11.890	11.970	11.620	11.850	11.850	12,644,488
2024-06-21	11.980	12.150	11.900	11.930	11.930	9,676,604
2024-06-20	12.160	12.260	11.950	11.990	11.990	9,153,756
2024-06-19	12.250	12.340	12.090	12.170	12.170	8,938,407
2024-06-18	12.520	12.540	12.270	12.310	12.310	8,258,541
2024-06-17	12.410	12.650	12.340	12.450	12.450	10,525,359
2024-06-14	12.250	12.540	12.240	12.430	12.430	15,483,596
2024-06-13	12.420	12.580	12.240	12.310	12.310	11,643,997
2024-06-12	12.360	12.510	12.260	12.360	12.360	8,406,881
2024-06-11	12.310	12.520	12.300	12.390	12.390	12,764,258
2024-06-07	12.560	12.590	12.330	12.350	12.350	9,769,982
2024-06-06	12.520	12.650	12.480	12.520	12.520	9,629,962
2024-06-05	12.640	12.750	12.460	12.480	12.480	9,790,282
2024-06-04	12.380	12.640	12.250	12.580	12.580	11,048,871
2024-06-03	12.470	12.620	12.270	12.360	12.360	10,695,620
2024-05-31	12.620	12.620	12.450	12.470	12.470	8,543,421
2024-05-30	12.490	12.710	12.440	12.520	12.520	6,691,009
2024-05-29	12.500	12.610	12.440	12.490	12.490	6,351,194
2024-05-28	12.710	12.750	12.450	12.510	12.510	10,363,753
2024-05-27	12.630	12.740	12.500	12.710	12.710	11,316,559
2024-05-24	12.550	12.740	12.540	12.610	12.610	10,586,781
2024-05-23	12.800	12.800	12.500	12.560	12.560	10,863,031
2024-05-22	12.880	12.970	12.740	12.770	12.770	7,517,446
2024-05-21	12.870	13.070	12.780	12.900	12.900	9,687,151
2024-05-20	12.960	13.030	12.810	12.860	12.860	9,781,620
2024-05-17	12.860	13.040	12.820	13.020	13.020	11,433,415
2024-05-16	12.980	13.080	12.810	12.860	12.860	13,039,751
2024-05-15	13.120	13.190	12.970	12.980	12.980	9,470,253
2024-05-14	12.930	13.250	12.910	13.160	13.160	17,914,386
2024-05-13	12.890	13.050	12.820	12.970	12.970	12,172,172
2024-05-10	13.000	13.060	12.860	12.910	12.910	12,630,898
2024-05-09	12.650	13.090	12.650	13.030	13.030	19,694,702
2024-05-08	12.720	12.890	12.640	12.700	12.700	12,952,120
2024-05-07	12.600	12.770	12.420	12.720	12.720	16,398,317
2024-05-06	12.320	12.570	12.260	12.540	12.540	18,849,767
2024-04-30	11.960	12.300	11.920	12.150	12.150	16,075,738
2024-04-29	12.000	12.070	11.880	11.960	11.960	14,959,066
2024-04-26	11.730	12.050	11.560	12.000	12.000	18,423,344
2024-04-25	11.740	12.000	11.740	11.990	11.990	10,876,888

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.1800 CNY
2022-06-30	0.1500 CNY
2021-06-25	0.1500 CNY
2020-07-03	0.1600 CNY
2019-05-24	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.