Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.450	12.720	12.350	12.530	12.346	14,693,301
2023-04-25	13.020	13.060	12.160	12.460	12.277	34,199,056
2023-04-24	13.230	13.400	12.920	13.010	12.819	18,023,859
2023-04-21	13.400	13.500	13.170	13.220	13.026	21,474,995
2023-04-20	13.460	13.560	13.410	13.470	13.272	14,043,693
2023-04-19	13.670	13.710	13.390	13.470	13.272	19,223,718
2023-04-18	13.800	13.840	13.620	13.660	13.459	13,272,083
2023-04-17	13.760	13.990	13.630	13.840	13.637	23,936,930
2023-04-14	13.680	13.920	13.530	13.770	13.568	26,459,425
2023-04-13	13.450	13.750	13.350	13.650	13.449	27,836,187
2023-04-12	13.700	13.830	13.470	13.490	13.292	20,892,049
2023-04-11	13.930	13.950	13.550	13.680	13.479	20,666,628
2023-04-10	13.850	14.240	13.670	13.770	13.568	25,198,484
2023-04-07	13.300	14.000	13.290	13.850	13.647	29,847,366
2023-04-06	13.100	13.390	13.060	13.340	13.144	19,614,998
2023-04-04	12.990	13.150	12.950	13.110	12.917	13,770,573
2023-04-03	13.220	13.360	12.900	12.960	12.770	19,153,257
2023-03-31	12.850	13.200	12.830	13.170	12.977	22,207,686
2023-03-30	12.870	12.910	12.600	12.820	12.632	12,149,197
2023-03-29	13.030	13.090	12.760	12.880	12.691	12,944,618
2023-03-28	12.960	13.120	12.800	13.000	12.809	16,061,535
2023-03-27	12.750	12.970	12.600	12.960	12.770	16,747,742
2023-03-24	12.810	12.970	12.640	12.740	12.553	14,761,671
2023-03-23	12.870	12.930	12.760	12.800	12.612	12,290,841
2023-03-22	12.930	12.990	12.770	12.870	12.681	10,358,081
2023-03-21	12.650	12.880	12.610	12.820	12.632	12,617,355
2023-03-20	12.720	12.800	12.310	12.650	12.464	17,664,385
2023-03-17	12.970	13.050	12.730	12.730	12.543	17,866,484
2023-03-16	12.850	13.060	12.740	12.890	12.701	17,833,220
2023-03-15	12.650	12.910	12.650	12.800	12.612	12,730,218
2023-03-14	12.880	12.990	12.550	12.650	12.464	17,735,365
2023-03-13	12.720	12.880	12.630	12.850	12.661	13,514,799
2023-03-10	12.670	12.950	12.590	12.770	12.582	16,906,981
2023-03-09	12.610	12.870	12.610	12.750	12.563	16,849,966
2023-03-08	12.640	12.740	12.500	12.610	12.425	18,514,892
2023-03-07	12.960	12.970	12.620	12.640	12.454	22,518,589
2023-03-06	12.880	13.080	12.830	13.010	12.819	19,695,941
2023-03-03	12.940	13.050	12.830	12.860	12.671	14,847,727
2023-03-02	13.000	13.080	12.920	12.950	12.760	12,456,558
2023-03-01	13.200	13.200	12.990	13.050	12.858	18,381,004
2023-02-28	12.600	13.400	12.560	13.190	12.996	46,941,027
2023-02-27	12.560	12.740	12.480	12.580	12.395	12,590,180
2023-02-24	12.530	12.710	12.530	12.660	12.474	13,514,512
2023-02-23	12.780	12.810	12.480	12.520	12.336	16,393,434
2023-02-22	12.830	12.920	12.720	12.780	12.592	18,386,551
2023-02-21	12.210	13.060	12.120	12.780	12.592	54,091,015
2023-02-20	12.060	12.170	11.930	12.150	11.972	11,982,678
2023-02-17	11.950	12.240	11.950	12.000	11.824	13,494,456
2023-02-16	12.140	12.250	11.830	11.940	11.765	17,861,982
2023-02-15	12.270	12.290	12.070	12.130	11.952	12,662,317
2023-02-14	12.290	12.360	12.170	12.260	12.080	11,729,367
2023-02-13	12.150	12.400	12.120	12.290	12.109	18,043,382
2023-02-10	12.340	12.390	12.070	12.120	11.942	20,667,960
2023-02-09	12.000	12.380	11.970	12.330	12.149	55,778,271
2023-02-08	11.820	11.870	11.750	11.750	11.577	11,694,441
2023-02-07	11.870	11.920	11.730	11.810	11.637	14,946,013
2023-02-06	12.000	12.000	11.790	11.870	11.696	18,866,312
2023-02-03	12.150	12.160	11.850	11.940	11.765	18,249,894
2023-02-02	11.950	12.240	11.950	12.190	12.011	33,790,466
2023-02-01	11.810	11.920	11.700	11.880	11.705	24,005,427

← NewerPage 15 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.