Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.800	12.320	11.760	12.200	12.021	33,989,863
2022-10-31	11.630	11.870	11.400	11.690	11.518	15,844,627
2022-10-28	11.900	12.080	11.570	11.620	11.449	20,173,788
2022-10-27	11.860	12.110	11.720	12.020	11.843	24,834,676
2022-10-26	11.420	12.110	11.420	11.900	11.725	28,027,417
2022-10-25	11.520	11.680	11.090	11.320	11.154	21,878,286
2022-10-24	11.760	12.040	11.410	11.490	11.321	15,284,891
2022-10-21	11.780	11.910	11.590	11.770	11.597	15,667,196
2022-10-20	11.700	11.920	11.700	11.810	11.637	17,921,668
2022-10-19	12.010	12.090	11.700	11.790	11.617	19,758,617
2022-10-18	11.400	12.190	11.260	12.060	11.883	35,599,022
2022-10-17	11.300	11.540	11.210	11.400	11.233	23,200,074
2022-10-14	10.620	11.080	10.620	11.030	10.868	19,851,192
2022-10-13	10.400	10.670	10.380	10.560	10.405	9,620,192
2022-10-12	10.320	10.510	10.150	10.510	10.356	9,690,577
2022-10-11	10.210	10.410	10.090	10.360	10.208	10,961,499
2022-10-10	10.520	10.640	10.180	10.210	10.060	12,684,583
2022-09-30	10.380	10.580	10.300	10.520	10.365	13,320,922
2022-09-29	10.160	10.690	10.160	10.390	10.237	23,525,494
2022-09-28	10.120	10.410	10.050	10.060	9.912	14,059,649
2022-09-27	9.760	10.190	9.750	10.180	10.030	12,353,269
2022-09-26	10.100	10.160	9.770	9.800	9.656	15,346,960
2022-09-23	10.190	10.310	10.080	10.180	10.030	9,006,407
2022-09-22	10.200	10.400	10.130	10.240	10.090	9,982,506
2022-09-21	10.620	10.720	10.120	10.350	10.198	22,554,328
2022-09-20	10.810	10.940	10.660	10.690	10.533	15,853,134
2022-09-19	11.150	11.240	10.730	10.830	10.671	13,357,639
2022-09-16	11.430	11.500	11.150	11.150	10.986	11,944,300
2022-09-15	11.550	11.700	11.340	11.460	11.292	13,237,496
2022-09-14	11.400	11.540	11.260	11.510	11.341	12,495,848
2022-09-13	11.530	11.650	11.450	11.480	11.311	12,926,636
2022-09-09	11.410	11.620	11.330	11.530	11.361	17,714,870
2022-09-08	11.200	11.450	11.160	11.320	11.154	18,380,465
2022-09-07	11.200	11.270	11.110	11.150	10.986	11,792,152
2022-09-06	11.220	11.220	11.120	11.200	11.035	7,764,840
2022-09-05	11.380	11.440	11.130	11.190	11.026	14,560,422
2022-09-02	11.000	11.340	10.980	11.150	10.986	17,233,148
2022-09-01	10.880	11.090	10.850	10.960	10.799	12,667,330
2022-08-31	10.870	11.040	10.790	10.910	10.750	11,957,477
2022-08-30	10.830	10.930	10.810	10.890	10.730	7,490,792
2022-08-29	10.810	10.950	10.730	10.830	10.671	12,490,260
2022-08-26	10.900	11.050	10.870	10.940	10.779	7,435,693
2022-08-25	10.850	10.990	10.780	10.930	10.769	10,364,551
2022-08-24	11.020	11.090	10.790	10.800	10.641	14,058,679
2022-08-23	11.000	11.070	10.960	11.000	10.838	8,860,894
2022-08-22	10.980	11.060	10.910	11.040	10.878	11,586,108
2022-08-19	11.080	11.080	10.980	11.000	10.838	10,849,893
2022-08-18	11.290	11.290	11.050	11.080	10.917	11,751,252
2022-08-17	11.170	11.250	11.100	11.250	11.085	12,894,128
2022-08-16	11.130	11.200	11.080	11.110	10.947	12,703,359
2022-08-15	11.330	11.330	11.090	11.100	10.937	19,019,315
2022-08-12	11.340	11.340	11.170	11.280	11.114	18,664,511
2022-08-11	11.270	11.360	11.140	11.290	11.124	22,192,995
2022-08-10	11.200	11.230	10.950	11.020	10.858	9,784,818
2022-08-09	11.170	11.220	11.080	11.200	11.035	8,336,479
2022-08-08	11.170	11.340	11.100	11.230	11.065	11,080,605
2022-08-05	10.910	11.180	10.860	11.160	10.996	11,170,296
2022-08-04	10.770	10.960	10.690	10.900	10.740	13,002,630
2022-08-03	10.700	10.880	10.680	10.680	10.523	10,564,914
2022-08-02	11.030	11.050	10.600	10.720	10.563	17,612,934

← NewerPage 17 of 21 · 1,216 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.