Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.590	11.730	11.540	11.610	11.610	6,760,729
2024-01-18	11.710	11.750	11.180	11.630	11.630	14,097,784
2024-01-17	12.110	12.220	11.760	11.760	11.760	5,628,200
2024-01-16	12.100	12.180	11.950	12.130	12.130	5,334,781
2024-01-15	11.950	12.250	11.950	12.100	12.100	7,655,943
2024-01-12	12.080	12.240	11.950	11.950	11.950	5,981,231
2024-01-11	11.950	12.190	11.860	12.120	12.120	6,882,681
2024-01-10	12.050	12.150	11.950	11.990	11.990	6,074,043
2024-01-09	12.220	12.270	11.980	12.160	12.160	6,786,772
2024-01-08	12.560	12.570	12.170	12.200	12.200	7,446,893
2024-01-05	12.780	12.790	12.520	12.560	12.560	6,885,108
2024-01-04	12.780	12.850	12.640	12.780	12.780	6,645,967
2024-01-03	12.590	12.900	12.530	12.790	12.790	11,560,451
2024-01-02	12.430	12.680	12.370	12.600	12.600	8,891,975
2023-12-29	12.070	12.440	12.050	12.430	12.430	10,015,358
2023-12-28	12.340	12.340	12.070	12.090	12.090	13,609,997
2023-12-27	12.100	12.340	12.080	12.310	12.310	5,297,936
2023-12-26	12.300	12.380	12.080	12.110	12.110	4,724,840
2023-12-25	12.370	12.430	12.200	12.330	12.330	4,544,609
2023-12-22	12.350	12.440	12.270	12.380	12.380	7,595,600
2023-12-21	12.260	12.410	12.110	12.350	12.350	9,618,028
2023-12-20	12.360	12.560	12.350	12.380	12.380	6,488,458
2023-12-19	12.430	12.440	12.280	12.360	12.360	5,977,903
2023-12-18	12.550	12.670	12.410	12.430	12.430	11,524,474
2023-12-15	12.760	12.790	12.540	12.550	12.550	12,330,536
2023-12-14	12.700	13.010	12.610	12.820	12.820	19,866,896
2023-12-13	12.530	12.740	12.500	12.610	12.610	9,626,911
2023-12-12	12.600	12.640	12.460	12.530	12.530	6,413,382
2023-12-11	12.260	12.580	12.160	12.550	12.550	13,351,613
2023-12-08	12.320	12.410	12.260	12.360	12.360	12,724,848
2023-12-07	12.420	12.420	12.280	12.310	12.310	10,243,900
2023-12-06	12.390	12.520	12.280	12.420	12.420	7,199,384
2023-12-05	12.480	12.540	12.370	12.400	12.400	8,506,591
2023-12-04	12.630	12.700	12.460	12.490	12.490	11,470,379
2023-12-01	12.650	12.680	12.520	12.630	12.630	7,469,110
2023-11-30	12.510	12.660	12.450	12.650	12.650	9,137,959
2023-11-29	12.660	12.740	12.500	12.510	12.510	9,429,844
2023-11-28	12.440	12.760	12.220	12.660	12.660	16,200,590
2023-11-27	12.680	12.720	12.380	12.420	12.420	16,584,606
2023-11-24	12.490	12.840	12.490	12.680	12.680	18,554,153
2023-11-23	12.340	12.560	12.330	12.520	12.520	10,985,085
2023-11-22	12.260	12.610	12.220	12.370	12.370	14,586,814
2023-11-21	12.370	12.550	12.220	12.280	12.280	15,326,613
2023-11-20	12.230	12.370	12.160	12.360	12.360	10,609,202
2023-11-17	12.000	12.280	11.950	12.230	12.230	12,212,929
2023-11-16	12.100	12.240	11.980	12.030	12.030	8,118,247
2023-11-15	12.140	12.200	12.000	12.140	12.140	7,525,635
2023-11-14	12.010	12.150	11.960	12.080	12.080	7,261,458
2023-11-13	12.100	12.150	11.910	11.970	11.970	7,443,218
2023-11-10	11.910	12.190	11.830	12.090	12.090	9,127,037
2023-11-09	12.090	12.180	11.850	11.960	11.960	15,428,361
2023-11-08	12.060	12.260	12.030	12.140	12.140	7,943,222
2023-11-07	12.210	12.250	12.040	12.060	12.060	8,355,144
2023-11-06	11.900	12.270	11.890	12.120	12.120	10,610,205
2023-11-03	11.990	12.120	11.890	11.900	11.900	10,571,921
2023-11-02	11.910	12.090	11.870	11.990	11.990	8,335,283
2023-11-01	11.920	11.970	11.760	11.910	11.910	8,004,347
2023-10-31	11.870	11.960	11.790	11.860	11.860	9,999,492
2023-10-30	11.660	11.970	11.630	11.830	11.830	12,771,676
2023-10-27	11.110	11.830	11.080	11.750	11.750	18,279,284

← NewerPage 12 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.