Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.600	10.680	10.250	10.260	10.260	24,042,911
2026-07-16	10.520	10.700	10.380	10.640	10.640	28,182,131
2026-07-15	10.220	10.620	10.180	10.520	10.520	28,524,383
2026-07-14	10.130	10.300	9.980	10.260	10.260	21,940,364
2026-07-13	10.030	10.180	9.960	10.100	10.100	16,015,611
2026-07-10	9.860	10.210	9.730	10.030	10.030	19,357,643
2026-07-09	9.860	10.070	9.720	9.880	9.880	13,470,172
2026-07-08	9.930	10.130	9.810	9.900	9.900	12,783,293
2026-07-07	10.220	10.220	9.920	9.930	9.930	13,613,816
2026-07-06	10.000	10.260	9.940	10.250	10.250	22,623,583
2026-07-03	9.930	10.060	9.890	10.040	10.040	18,845,462
2026-07-02	9.660	9.950	9.620	9.870	9.870	18,552,612
2026-07-01	9.420	9.700	9.230	9.680	9.680	17,653,478
2026-06-30	9.680	9.690	9.380	9.420	9.420	14,230,154
2026-06-29	9.250	9.770	9.080	9.750	9.750	20,547,541
2026-06-26	9.690	9.720	9.280	9.290	9.290	14,408,205
2026-06-25	9.850	9.970	9.630	9.850	9.630	15,893,545
2026-06-24	9.920	10.170	9.900	9.960	9.738	16,858,530
2026-06-23	9.750	10.050	9.720	9.870	9.650	15,734,216
2026-06-22	9.740	9.800	9.440	9.780	9.562	15,614,735
2026-06-18	9.710	9.910	9.610	9.810	9.810	13,269,909
2026-06-17	9.870	9.930	9.740	9.780	9.780	10,376,639
2026-06-16	10.150	10.150	9.870	9.910	9.910	9,646,916
2026-06-15	10.030	10.120	9.990	10.110	10.110	12,390,150
2026-06-12	9.820	10.040	9.760	10.040	10.040	13,872,191
2026-06-11	9.820	9.880	9.700	9.820	9.820	10,440,974
2026-06-10	9.660	9.880	9.650	9.840	9.840	11,686,621
2026-06-09	9.670	9.800	9.580	9.720	9.720	11,018,673
2026-06-08	9.800	9.910	9.560	9.650	9.650	13,837,264
2026-06-05	9.850	9.950	9.830	9.910	9.910	10,004,650
2026-06-04	9.980	10.020	9.740	9.800	9.800	11,110,643
2026-06-03	10.110	10.120	9.950	9.980	9.980	10,983,568
2026-06-02	10.240	10.290	10.100	10.120	10.120	10,213,054
2026-06-01	10.210	10.280	10.100	10.240	10.240	12,710,034
2026-05-29	9.970	10.290	9.890	10.200	10.200	17,860,707
2026-05-28	10.050	10.070	9.870	9.900	9.900	11,215,170
2026-05-27	10.130	10.160	9.950	10.070	10.070	11,319,610
2026-05-26	10.050	10.150	9.990	10.130	10.130	9,009,540
2026-05-25	10.110	10.150	9.970	10.050	10.050	11,870,681
2026-05-22	10.240	10.280	10.080	10.120	10.120	10,808,601
2026-05-21	10.300	10.430	10.170	10.170	10.170	12,442,503
2026-05-20	10.370	10.380	10.210	10.290	10.290	8,063,110
2026-05-19	10.250	10.430	10.200	10.350	10.350	11,355,207
2026-05-18	10.480	10.480	10.150	10.250	10.250	18,753,125
2026-05-15	10.660	10.720	10.440	10.490	10.490	17,296,385
2026-05-14	10.880	10.900	10.660	10.670	10.670	14,744,022
2026-05-13	10.980	11.020	10.830	10.870	10.870	17,249,083
2026-05-12	11.120	11.130	10.910	10.980	10.980	17,277,414
2026-05-11	10.800	11.150	10.710	11.120	11.120	27,414,153
2026-05-08	10.770	10.830	10.740	10.760	10.760	9,603,058
2026-05-07	10.880	10.920	10.750	10.760	10.760	13,431,856
2026-05-06	10.930	11.010	10.820	10.840	10.840	17,324,919
2026-04-30	11.090	11.130	10.920	10.930	10.930	13,259,780
2026-04-29	10.890	11.200	10.870	11.100	11.100	18,796,785
2026-04-28	10.860	11.060	10.820	10.880	10.880	14,625,472
2026-04-27	10.910	10.970	10.810	10.880	10.880	12,299,698
2026-04-24	10.810	10.900	10.680	10.830	10.830	12,440,552
2026-04-23	10.910	10.970	10.810	10.900	10.900	9,935,803
2026-04-22	10.910	10.980	10.900	10.940	10.940	6,515,724
2026-04-21	10.980	11.080	10.920	10.950	10.950	9,159,131

← NewerPage 2 of 21 · 1,212 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.