Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.860	11.960	11.750	11.760	11.587	38,029,290
2023-01-30	12.110	12.140	11.860	11.860	11.686	14,883,881
2023-01-20	12.000	12.150	11.960	12.010	11.834	8,714,179
2023-01-19	11.750	12.150	11.720	12.000	11.824	12,412,347
2023-01-18	11.790	11.860	11.730	11.750	11.577	8,109,560
2023-01-17	11.990	12.000	11.750	11.780	11.607	13,734,820
2023-01-16	11.800	12.240	11.760	11.990	11.814	21,481,218
2023-01-13	11.460	11.870	11.460	11.820	11.646	15,500,402
2023-01-12	11.520	11.560	11.390	11.470	11.302	8,252,838
2023-01-11	11.600	11.670	11.520	11.540	11.370	8,220,709
2023-01-10	11.570	11.670	11.480	11.600	11.430	9,995,089
2023-01-09	11.510	11.600	11.480	11.560	11.390	10,083,747
2023-01-06	11.670	11.700	11.490	11.530	11.361	13,799,396
2023-01-05	11.560	11.830	11.500	11.730	11.558	17,247,072
2023-01-04	11.650	11.670	11.480	11.550	11.380	10,580,531
2023-01-03	11.280	11.660	11.280	11.590	11.420	14,711,682
2022-12-30	11.430	11.430	11.260	11.290	11.124	8,851,504
2022-12-29	11.260	11.480	11.130	11.440	11.272	16,585,128
2022-12-28	11.280	11.360	11.130	11.290	11.124	14,253,724
2022-12-27	11.370	11.450	11.160	11.310	11.144	8,435,307
2022-12-26	11.300	11.670	11.270	11.410	11.242	11,508,685
2022-12-23	11.270	11.390	11.230	11.270	11.104	5,634,288
2022-12-22	11.300	11.490	11.230	11.270	11.104	11,178,231
2022-12-21	11.340	11.420	11.290	11.300	11.134	10,042,097
2022-12-20	11.490	11.550	11.300	11.330	11.164	11,959,353
2022-12-19	11.960	11.980	11.430	11.480	11.311	19,779,767
2022-12-16	11.770	12.050	11.710	11.990	11.814	19,558,853
2022-12-15	11.820	11.960	11.740	11.760	11.587	14,686,627
2022-12-14	11.920	11.990	11.700	11.820	11.646	18,874,942
2022-12-13	12.280	12.320	11.780	12.040	11.863	29,018,753
2022-12-12	12.230	12.440	12.150	12.250	12.070	27,589,773
2022-12-09	12.020	12.240	11.940	12.080	11.903	23,733,529
2022-12-08	12.150	12.240	11.890	12.010	11.834	18,354,326
2022-12-07	11.910	12.180	11.750	12.130	11.952	19,031,518
2022-12-06	12.080	12.210	11.890	11.960	11.784	14,655,883
2022-12-05	12.210	12.430	12.040	12.100	11.922	20,111,794
2022-12-02	11.840	12.220	11.840	12.040	11.863	16,895,764
2022-12-01	12.330	12.440	11.790	11.950	11.774	41,610,216
2022-11-30	12.500	12.640	12.100	12.180	12.001	24,309,561
2022-11-29	12.120	12.550	12.120	12.520	12.336	22,297,658
2022-11-28	12.130	12.460	12.000	12.100	11.922	17,570,303
2022-11-25	12.320	12.400	12.030	12.260	12.080	13,255,541
2022-11-24	12.150	12.380	12.130	12.290	12.109	12,773,618
2022-11-23	12.430	12.570	12.100	12.180	12.001	20,450,499
2022-11-22	12.800	12.990	12.400	12.470	12.287	28,468,326
2022-11-21	12.950	13.040	12.730	12.890	12.701	27,232,812
2022-11-18	12.890	13.250	12.800	12.960	12.770	25,983,184
2022-11-17	12.620	13.000	12.580	12.860	12.671	27,127,462
2022-11-16	13.000	13.090	12.590	12.630	12.444	33,697,829
2022-11-15	12.600	13.060	12.500	13.000	12.809	52,328,096
2022-11-14	11.910	12.710	11.800	12.580	12.395	37,403,895
2022-11-11	12.150	12.420	11.840	11.910	11.735	32,009,875
2022-11-10	11.850	12.100	11.810	11.860	11.686	14,745,983
2022-11-09	11.880	12.120	11.820	11.910	11.735	13,010,841
2022-11-08	11.980	11.990	11.700	11.920	11.745	13,870,644
2022-11-07	12.200	12.350	11.850	11.960	11.784	22,103,240
2022-11-04	12.140	12.500	11.990	12.260	12.080	22,775,465
2022-11-03	12.360	12.360	11.980	12.100	11.922	26,911,893
2022-11-02	12.190	13.030	12.020	12.660	12.474	48,076,290
2022-11-01	11.800	12.320	11.760	12.200	12.021	33,989,863

← NewerPage 16 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.