Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.770	11.810	11.660	11.810	11.810	7,831,856
2024-04-23	11.760	11.820	11.580	11.700	11.700	9,327,630
2024-04-22	11.630	11.900	11.630	11.760	11.760	11,971,029
2024-04-19	11.620	11.730	11.600	11.620	11.620	9,052,376
2024-04-18	11.670	11.950	11.620	11.670	11.670	15,184,408
2024-04-17	11.700	11.810	11.520	11.690	11.690	13,415,162
2024-04-16	11.640	11.890	11.620	11.680	11.680	15,675,316
2024-04-15	11.530	11.820	11.510	11.680	11.680	14,529,696
2024-04-12	11.500	11.610	11.410	11.500	11.500	6,610,620
2024-04-11	11.440	11.600	11.360	11.520	11.520	7,436,433
2024-04-10	11.540	11.640	11.400	11.460	11.460	9,456,742
2024-04-09	11.400	11.560	11.300	11.550	11.550	9,880,259
2024-04-08	11.330	11.570	11.250	11.420	11.420	13,772,738
2024-04-03	11.200	11.600	11.110	11.380	11.380	20,687,865
2024-04-02	11.180	11.180	10.990	11.100	11.100	6,962,763
2024-04-01	10.890	11.180	10.860	11.170	11.170	11,972,631
2024-03-29	10.820	10.920	10.760	10.890	10.890	3,847,781
2024-03-28	10.920	11.050	10.800	10.830	10.830	11,269,332
2024-03-27	10.960	11.150	10.900	10.900	10.900	7,899,900
2024-03-26	11.100	11.190	10.870	11.000	11.000	13,611,525
2024-03-25	11.250	11.350	11.130	11.140	11.140	7,485,154
2024-03-22	11.510	11.570	11.130	11.220	11.220	16,968,599
2024-03-21	11.690	11.740	11.560	11.570	11.570	7,604,379
2024-03-20	11.700	11.760	11.620	11.730	11.730	6,682,023
2024-03-19	11.900	11.910	11.710	11.710	11.710	8,241,626
2024-03-18	11.690	11.950	11.550	11.920	11.920	13,331,266
2024-03-15	11.600	11.740	11.530	11.680	11.680	8,022,592
2024-03-14	11.920	12.100	11.600	11.640	11.640	12,557,150
2024-03-13	11.830	11.920	11.600	11.660	11.660	8,961,743
2024-03-12	11.880	12.100	11.800	11.860	11.860	8,780,265
2024-03-11	11.650	11.910	11.480	11.870	11.870	11,120,818
2024-03-08	11.450	11.650	11.440	11.650	11.650	7,819,309
2024-03-07	11.830	11.900	11.470	11.470	11.470	14,060,948
2024-03-06	12.000	12.020	11.800	11.870	11.870	9,638,623
2024-03-05	12.140	12.200	11.950	12.020	12.020	10,341,822
2024-03-04	12.050	12.250	11.990	12.210	12.210	14,405,717
2024-03-01	12.090	12.140	12.000	12.050	12.050	11,347,869
2024-02-29	11.810	12.170	11.810	12.080	12.080	13,990,483
2024-02-28	11.980	12.200	11.960	11.960	11.960	13,985,695
2024-02-27	11.930	11.990	11.860	11.980	11.980	8,446,441
2024-02-26	11.930	12.060	11.780	11.940	11.940	11,716,133
2024-02-23	11.950	11.970	11.760	11.930	11.930	10,179,232
2024-02-22	11.900	12.010	11.800	11.930	11.930	10,578,381
2024-02-21	11.910	12.150	11.830	11.910	11.910	11,555,661
2024-02-20	11.900	12.040	11.780	11.980	11.980	10,162,011
2024-02-19	12.250	12.250	11.760	11.900	11.900	19,485,487
2024-02-08	12.160	12.470	12.000	12.030	12.030	25,907,933
2024-02-07	11.250	12.160	11.250	12.160	12.160	31,277,806
2024-02-06	10.360	11.410	10.360	11.340	11.340	18,410,126
2024-02-05	10.240	10.720	9.700	10.470	10.470	19,199,451
2024-02-02	10.740	10.940	10.140	10.430	10.430	10,696,889
2024-02-01	10.670	10.960	10.570	10.710	10.710	7,990,743
2024-01-31	11.010	11.150	10.700	10.740	10.740	10,114,462
2024-01-30	11.280	11.340	11.100	11.100	11.100	5,318,897
2024-01-29	11.460	11.540	11.250	11.340	11.340	4,277,512
2024-01-26	11.490	11.590	11.350	11.400	11.400	5,710,338
2024-01-25	11.300	11.530	11.210	11.510	11.510	6,022,500
2024-01-24	11.240	11.350	10.910	11.260	11.260	8,564,408
2024-01-23	10.870	11.280	10.830	11.240	11.240	10,011,301
2024-01-22	11.610	11.630	10.800	10.840	10.840	11,970,393

← NewerPage 11 of 21 · 1,215 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.