Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.010	11.220	10.810	11.130	11.130	23,459,334
2023-10-25	11.800	11.820	11.200	11.390	11.390	20,389,870
2023-10-24	11.820	11.900	11.680	11.760	11.760	9,052,988
2023-10-23	11.900	12.090	11.770	11.820	11.820	8,353,510
2023-10-20	12.010	12.070	11.870	11.940	11.940	6,701,104
2023-10-19	12.170	12.180	11.950	12.030	12.030	12,180,876
2023-10-18	12.350	12.350	12.130	12.150	12.150	11,068,101
2023-10-17	12.290	12.370	12.200	12.330	12.330	7,909,860
2023-10-16	12.450	12.510	12.250	12.290	12.290	8,413,381
2023-10-13	12.300	12.470	12.250	12.390	12.390	8,499,180
2023-10-12	12.180	12.390	12.170	12.330	12.330	10,783,300
2023-10-11	12.160	12.300	12.080	12.110	12.110	11,198,124
2023-10-10	12.300	12.410	12.160	12.170	12.170	8,271,348
2023-10-09	12.350	12.460	12.260	12.380	12.380	8,643,873
2023-09-28	12.350	12.500	12.340	12.390	12.390	8,441,787
2023-09-27	12.300	12.390	12.200	12.360	12.360	7,689,298
2023-09-26	12.250	12.350	12.160	12.200	12.200	6,934,762
2023-09-25	12.120	12.250	12.070	12.190	12.190	7,583,908
2023-09-22	12.000	12.130	11.890	12.110	12.110	7,462,151
2023-09-21	12.060	12.060	11.920	11.970	11.970	6,209,147
2023-09-20	12.090	12.140	12.000	12.050	12.050	5,797,686
2023-09-19	12.050	12.180	11.960	12.100	12.100	5,908,787
2023-09-18	12.000	12.110	11.910	12.090	12.090	8,512,202
2023-09-15	11.760	12.050	11.740	11.980	11.980	12,291,292
2023-09-14	11.660	11.780	11.590	11.730	11.730	6,967,337
2023-09-13	11.740	11.780	11.560	11.660	11.660	6,731,402
2023-09-12	11.710	11.790	11.610	11.710	11.710	7,415,544
2023-09-11	11.230	11.730	11.230	11.680	11.680	16,629,095
2023-09-08	11.220	11.360	11.200	11.230	11.230	5,313,708
2023-09-07	11.450	11.490	11.200	11.230	11.230	8,460,838
2023-09-06	11.590	11.640	11.390	11.450	11.450	6,871,582
2023-09-05	11.640	11.770	11.570	11.570	11.570	6,850,054
2023-09-04	11.600	11.680	11.530	11.640	11.640	9,005,651
2023-09-01	11.370	11.570	11.370	11.540	11.540	5,865,745
2023-08-31	11.370	11.470	11.300	11.400	11.400	7,468,662
2023-08-30	11.440	11.470	11.330	11.430	11.430	7,738,287
2023-08-29	11.270	11.450	11.260	11.410	11.410	10,153,498
2023-08-28	11.780	11.790	11.260	11.300	11.300	10,670,794
2023-08-25	11.360	11.480	11.130	11.180	11.180	10,147,040
2023-08-24	11.210	11.590	11.170	11.380	11.380	10,401,451
2023-08-23	11.240	11.350	11.070	11.100	11.100	8,813,849
2023-08-22	11.220	11.340	11.080	11.240	11.240	11,473,213
2023-08-21	11.420	11.490	11.190	11.190	11.190	10,420,360
2023-08-18	11.680	11.730	11.440	11.450	11.450	7,430,334
2023-08-17	11.590	11.770	11.580	11.680	11.680	9,795,748
2023-08-16	11.590	11.750	11.590	11.630	11.630	7,955,624
2023-08-15	11.560	11.660	11.410	11.660	11.660	9,155,365
2023-08-14	11.420	11.570	11.260	11.550	11.550	11,445,833
2023-08-11	11.500	11.650	11.450	11.460	11.460	10,426,575
2023-08-10	11.530	11.620	11.490	11.540	11.540	9,769,152
2023-08-09	11.530	11.650	11.480	11.560	11.560	13,370,139
2023-08-08	11.400	11.640	11.290	11.550	11.550	25,098,125
2023-08-07	12.600	12.600	11.340	11.440	11.440	52,635,134
2023-08-04	12.650	12.730	12.560	12.600	12.600	9,457,294
2023-08-03	12.310	12.630	12.270	12.590	12.590	9,072,543
2023-08-02	12.410	12.480	12.280	12.320	12.320	9,269,848
2023-08-01	12.580	12.640	12.360	12.400	12.400	13,333,580
2023-07-31	12.850	12.950	12.500	12.570	12.570	19,372,335
2023-07-28	12.660	12.910	12.610	12.890	12.890	10,174,435
2023-07-27	12.710	12.730	12.590	12.670	12.670	7,474,850

← NewerPage 13 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.