Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.510	12.770	12.450	12.700	12.700	12,108,684
2023-07-25	12.440	12.540	12.380	12.530	12.530	8,009,719
2023-07-24	12.220	12.450	12.150	12.410	12.410	8,375,635
2023-07-21	12.080	12.320	12.060	12.210	12.210	6,562,585
2023-07-20	12.350	12.400	12.230	12.250	12.070	6,144,494
2023-07-19	12.340	12.420	12.240	12.290	12.109	4,038,586
2023-07-18	12.320	12.440	12.280	12.370	12.188	8,006,671
2023-07-17	12.340	12.380	12.190	12.320	12.139	6,688,258
2023-07-14	12.460	12.510	12.380	12.390	12.208	5,427,327
2023-07-13	12.400	12.520	12.340	12.430	12.247	14,625,368
2023-07-12	12.550	12.570	12.360	12.380	12.198	6,648,346
2023-07-11	12.590	12.590	12.400	12.510	12.326	4,675,100
2023-07-10	12.450	12.580	12.330	12.550	12.366	10,768,980
2023-07-07	12.360	12.500	12.330	12.390	12.208	6,124,467
2023-07-06	12.560	12.560	12.250	12.370	12.188	14,077,846
2023-07-05	12.640	12.780	12.590	12.600	12.415	6,647,724
2023-07-04	12.730	12.730	12.510	12.640	12.454	11,156,114
2023-07-03	12.790	12.790	12.520	12.700	12.513	10,247,665
2023-06-30	12.640	12.920	12.620	12.710	12.523	8,783,201
2023-06-29	12.710	12.810	12.560	12.650	12.464	6,756,929
2023-06-28	12.770	12.830	12.470	12.640	12.454	8,515,579
2023-06-27	12.760	13.050	12.710	12.740	12.553	11,052,899
2023-06-26	12.600	12.850	12.550	12.690	12.504	11,641,772
2023-06-21	12.950	12.980	12.690	12.690	12.504	11,233,419
2023-06-20	12.930	13.050	12.750	13.000	12.809	12,603,639
2023-06-19	13.200	13.290	12.920	12.920	12.730	15,212,670
2023-06-16	13.290	13.320	13.170	13.230	13.036	8,049,443
2023-06-15	12.980	13.360	12.900	13.220	13.026	14,619,165
2023-06-14	12.910	13.220	12.910	12.940	12.750	10,098,107
2023-06-13	13.100	13.190	12.800	12.940	12.750	11,591,209
2023-06-12	13.200	13.290	13.050	13.100	12.908	8,290,538
2023-06-09	13.200	13.380	13.110	13.310	13.114	13,013,053
2023-06-08	13.250	13.310	12.900	13.180	12.986	11,587,730
2023-06-07	13.410	13.500	13.220	13.270	13.075	8,302,378
2023-06-06	13.780	13.780	13.370	13.410	13.213	12,157,419
2023-06-05	13.470	13.800	13.440	13.780	13.578	17,171,014
2023-06-02	13.600	13.700	13.310	13.470	13.272	11,700,650
2023-06-01	13.650	13.750	13.450	13.510	13.312	11,743,606
2023-05-31	13.750	13.840	13.620	13.730	13.528	8,811,163
2023-05-30	13.850	13.930	13.630	13.760	13.558	10,320,884
2023-05-29	13.850	13.950	13.610	13.800	13.597	15,498,861
2023-05-26	13.180	13.900	13.150	13.860	13.656	26,180,328
2023-05-25	13.330	13.430	13.080	13.220	13.026	9,567,616
2023-05-24	13.370	13.500	13.080	13.360	13.164	10,882,910
2023-05-23	13.450	13.800	13.390	13.400	13.203	15,144,723
2023-05-22	13.030	13.440	13.010	13.400	13.203	17,553,556
2023-05-19	12.940	13.140	12.840	13.040	12.848	9,919,226
2023-05-18	13.150	13.200	12.880	12.940	12.750	9,787,532
2023-05-17	13.200	13.200	13.040	13.150	12.957	9,943,850
2023-05-16	12.880	13.500	12.830	13.210	13.016	27,316,681
2023-05-15	12.530	12.920	12.470	12.900	12.710	18,149,279
2023-05-12	12.680	12.750	12.510	12.540	12.356	10,811,810
2023-05-11	12.650	13.030	12.610	12.680	12.494	15,623,102
2023-05-10	12.700	12.820	12.600	12.630	12.444	11,268,016
2023-05-09	12.870	13.000	12.650	12.750	12.563	15,197,435
2023-05-08	12.900	13.100	12.800	12.890	12.701	9,671,736
2023-05-05	13.140	13.150	12.700	12.900	12.710	15,090,216
2023-05-04	12.930	13.210	12.890	13.130	12.937	14,765,213
2023-04-28	12.870	13.000	12.730	12.950	12.760	12,029,397
2023-04-27	12.620	13.060	12.560	12.920	12.730	15,874,284

← NewerPage 14 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.