Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.110	11.290	11.050	11.210	10.906	11,380,750
2022-05-05	11.120	11.490	11.020	11.360	11.052	20,307,470
2022-04-29	10.790	11.230	10.740	11.130	10.828	19,027,698
2022-04-28	10.690	10.800	10.510	10.790	10.498	11,842,578
2022-04-27	10.200	10.750	10.020	10.700	10.410	20,069,783
2022-04-26	11.020	11.020	10.380	10.400	10.118	24,555,034
2022-04-25	11.100	11.430	10.800	10.840	10.546	29,398,097
2022-04-22	10.830	10.980	10.680	10.920	10.624	12,368,071
2022-04-21	11.200	11.220	10.800	10.850	10.556	17,777,477
2022-04-20	11.300	11.520	11.200	11.300	10.994	13,645,657
2022-04-19	11.150	11.490	11.040	11.330	11.023	16,114,386
2022-04-18	11.100	11.190	10.910	11.120	10.819	8,236,969
2022-04-15	11.110	11.280	11.090	11.150	10.848	8,309,579
2022-04-14	11.160	11.250	11.050	11.220	10.916	10,254,064
2022-04-13	11.250	11.280	10.970	11.000	10.702	16,377,202
2022-04-12	11.220	11.350	10.970	11.270	10.965	15,186,565
2022-04-11	11.650	11.680	11.180	11.260	10.955	17,816,191
2022-04-08	11.800	11.840	11.460	11.690	11.373	17,948,087
2022-04-07	12.110	12.150	11.700	11.760	11.441	22,195,784
2022-04-06	12.160	12.410	12.090	12.150	11.821	20,868,742
2022-04-01	12.100	12.240	11.950	12.180	11.850	16,737,136
2022-03-31	12.350	12.540	12.200	12.240	11.908	17,629,204
2022-03-30	12.330	12.400	12.110	12.310	11.976	12,678,740
2022-03-29	12.280	12.470	12.100	12.350	12.015	12,468,217
2022-03-28	12.420	12.500	12.130	12.230	11.899	19,695,408
2022-03-25	12.470	12.770	12.450	12.460	12.122	21,264,109
2022-03-24	12.370	12.630	12.220	12.550	12.210	21,955,940
2022-03-23	12.350	12.570	12.320	12.400	12.064	17,960,821
2022-03-22	12.370	12.800	12.260	12.420	12.083	33,553,183
2022-03-21	11.830	12.470	11.830	12.460	12.122	38,560,532
2022-03-18	11.500	11.830	11.460	11.800	11.480	13,040,417
2022-03-17	11.420	11.940	11.360	11.520	11.208	22,020,374
2022-03-16	11.320	11.420	10.770	11.350	11.042	19,969,480
2022-03-15	11.800	11.820	11.140	11.140	10.838	20,562,079
2022-03-14	11.750	12.450	11.730	11.880	11.558	28,412,259
2022-03-11	11.270	11.730	11.100	11.720	11.402	18,438,652
2022-03-10	11.530	11.680	11.250	11.350	11.042	24,688,802
2022-03-09	11.650	11.730	10.900	11.300	10.994	17,700,164
2022-03-08	11.930	11.980	11.570	11.610	11.295	15,402,937
2022-03-07	12.310	12.370	11.890	11.960	11.636	17,883,678
2022-03-04	12.310	12.610	12.280	12.420	12.083	15,406,329
2022-03-03	12.270	12.430	12.210	12.370	12.035	12,498,394
2022-03-02	12.180	12.310	12.120	12.280	11.947	9,548,033
2022-03-01	12.250	12.400	12.140	12.240	11.908	11,549,344
2022-02-28	12.340	12.380	12.130	12.270	11.937	13,809,708
2022-02-25	12.300	12.540	12.200	12.260	11.928	20,277,566
2022-02-24	12.450	12.580	12.030	12.200	11.869	25,991,158
2022-02-23	12.470	12.580	12.400	12.450	12.113	19,827,076
2022-02-22	13.030	13.160	12.450	12.460	12.122	42,227,195
2022-02-21	12.550	13.450	12.550	13.340	12.978	50,841,523
2022-02-18	12.160	12.330	12.100	12.260	11.928	7,835,296
2022-02-17	12.600	12.600	12.150	12.200	11.869	16,964,009
2022-02-16	12.150	12.250	12.030	12.120	11.792	7,830,089
2022-02-15	11.890	12.180	11.820	12.180	11.850	10,355,563
2022-02-14	11.880	11.950	11.800	11.900	11.578	10,349,658
2022-02-11	12.090	12.110	11.820	11.900	11.578	12,572,224
2022-02-10	12.090	12.190	11.970	12.090	11.762	10,835,923
2022-02-09	11.890	12.060	11.860	12.030	11.704	9,346,409
2022-02-08	11.780	11.900	11.710	11.860	11.539	9,505,146
2022-02-07	11.850	12.020	11.720	11.870	11.548	13,031,505

← NewerPage 19 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.