Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.030	11.160	10.940	11.130	10.967	9,442,576
2022-07-29	11.200	11.210	11.000	11.030	10.868	13,683,469
2022-07-28	11.250	11.260	11.150	11.180	11.016	11,037,831
2022-07-27	11.200	11.260	11.140	11.200	11.035	7,702,206
2022-07-26	11.320	11.330	11.140	11.250	11.085	9,001,233
2022-07-25	11.180	11.340	11.140	11.160	10.996	9,538,599
2022-07-22	11.290	11.440	11.100	11.200	11.035	11,486,907
2022-07-21	11.450	11.490	11.330	11.340	11.173	9,807,437
2022-07-20	11.330	11.530	11.320	11.390	11.223	13,478,203
2022-07-19	11.260	11.390	11.220	11.290	11.124	14,938,790
2022-07-18	11.820	11.980	11.190	11.260	11.095	34,559,258
2022-07-15	12.030	12.150	11.830	11.830	11.656	13,546,082
2022-07-14	12.020	12.190	11.990	12.100	11.922	10,049,662
2022-07-13	12.240	12.350	12.000	12.030	11.853	13,887,229
2022-07-12	12.760	12.840	12.220	12.240	12.060	16,049,875
2022-07-11	12.380	12.780	12.370	12.610	12.425	17,436,875
2022-07-08	12.520	12.680	12.350	12.390	12.208	10,295,327
2022-07-07	12.780	12.780	12.300	12.510	12.326	18,799,156
2022-07-06	12.880	12.960	12.630	12.800	12.612	17,640,903
2022-07-05	12.950	13.120	12.800	12.980	12.789	30,062,828
2022-07-04	12.400	12.920	12.270	12.860	12.671	29,618,381
2022-07-01	12.310	12.550	12.130	12.370	12.188	19,856,140
2022-06-30	11.870	12.720	11.860	12.350	12.169	29,101,007
2022-06-29	12.130	12.190	11.910	11.910	11.587	15,362,975
2022-06-28	12.180	12.320	12.010	12.260	11.928	14,591,790
2022-06-27	12.180	12.350	12.110	12.170	11.840	14,770,218
2022-06-24	12.010	12.280	11.980	12.140	11.811	11,846,517
2022-06-23	12.030	12.080	11.890	12.020	11.694	9,420,079
2022-06-22	12.180	12.230	12.010	12.010	11.685	10,364,886
2022-06-21	12.210	12.300	12.060	12.190	11.860	12,098,778
2022-06-20	12.320	12.440	12.170	12.190	11.860	14,684,080
2022-06-17	12.150	12.330	12.000	12.280	11.947	12,532,268
2022-06-16	12.170	12.400	12.080	12.240	11.908	16,251,155
2022-06-15	12.240	12.330	12.080	12.080	11.753	17,412,308
2022-06-14	12.290	12.290	11.870	12.210	11.879	11,759,289
2022-06-13	12.320	12.320	12.020	12.230	11.899	15,245,348
2022-06-10	12.150	12.320	12.060	12.260	11.928	14,126,215
2022-06-09	12.300	12.520	12.020	12.150	11.821	15,765,179
2022-06-08	12.340	12.530	12.260	12.360	12.025	14,838,143
2022-06-07	12.270	12.450	12.170	12.400	12.064	17,109,064
2022-06-06	11.950	12.360	11.920	12.230	11.899	14,976,205
2022-06-02	11.830	12.080	11.750	12.010	11.685	14,993,542
2022-06-01	11.850	12.030	11.810	11.930	11.607	14,289,966
2022-05-31	11.700	11.930	11.610	11.890	11.568	14,849,056
2022-05-30	11.810	11.810	11.560	11.660	11.344	10,070,078
2022-05-27	11.610	11.840	11.590	11.750	11.432	15,909,830
2022-05-26	11.170	11.730	10.980	11.680	11.363	19,979,664
2022-05-25	10.900	11.210	10.890	11.200	10.896	9,162,891
2022-05-24	11.330	11.380	10.920	10.920	10.624	12,582,654
2022-05-23	11.430	11.450	11.310	11.370	11.062	8,425,697
2022-05-20	11.220	11.500	11.150	11.330	11.023	12,331,440
2022-05-19	11.200	11.250	11.030	11.150	10.848	10,053,437
2022-05-18	11.290	11.420	11.250	11.280	10.974	6,931,086
2022-05-17	11.430	11.570	11.210	11.380	11.072	11,364,534
2022-05-16	11.710	11.770	11.460	11.490	11.179	11,774,894
2022-05-13	11.680	11.920	11.550	11.720	11.402	9,352,548
2022-05-12	11.360	11.770	11.360	11.660	11.344	17,670,654
2022-05-11	11.440	11.660	11.380	11.400	11.091	13,244,075
2022-05-10	11.220	11.520	11.110	11.500	11.188	13,906,007
2022-05-09	11.200	11.410	11.140	11.340	11.033	12,239,873

← NewerPage 18 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.