Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.610	11.850	11.420	11.700	11.383	14,486,434
2022-01-27	11.690	11.710	11.380	11.490	11.179	12,321,436
2022-01-26	11.760	11.860	11.520	11.620	11.305	14,972,079
2022-01-25	12.230	12.250	11.710	11.760	11.441	17,388,338
2022-01-24	12.300	12.370	12.070	12.250	11.918	13,414,142
2022-01-21	12.470	12.550	12.200	12.250	11.918	21,633,944
2022-01-20	12.740	12.800	12.360	12.470	12.132	20,999,367
2022-01-19	12.610	12.750	12.550	12.650	12.307	15,674,928
2022-01-18	12.870	12.990	12.510	12.590	12.249	29,003,764
2022-01-17	12.950	13.090	12.740	12.810	12.463	24,269,325
2022-01-14	12.690	12.890	12.690	12.810	12.463	20,385,569
2022-01-13	12.990	13.080	12.600	12.650	12.307	25,612,282
2022-01-12	13.220	13.300	12.900	12.980	12.628	28,999,408
2022-01-11	13.310	13.640	13.160	13.230	12.871	27,305,737
2022-01-10	13.500	13.690	13.360	13.450	13.086	24,366,783
2022-01-07	13.400	13.710	13.270	13.440	13.076	34,492,144
2022-01-06	13.090	13.540	12.920	13.500	13.134	39,438,765
2022-01-05	13.240	13.300	12.900	13.140	12.784	35,619,246
2022-01-04	13.000	13.540	12.870	13.430	13.066	50,470,983
2021-12-31	12.490	12.980	12.430	12.840	12.492	32,076,407
2021-12-30	12.530	12.560	12.320	12.520	12.181	16,267,863
2021-12-29	12.460	12.680	12.390	12.490	12.152	17,323,270
2021-12-28	12.570	12.730	12.430	12.470	12.132	20,782,068
2021-12-27	12.200	12.750	12.150	12.680	12.336	40,528,678
2021-12-24	11.880	12.330	11.800	12.240	11.908	24,490,912
2021-12-23	12.360	12.380	11.890	11.950	11.626	22,303,000
2021-12-22	12.010	12.300	11.950	12.280	11.947	25,819,174
2021-12-21	12.020	12.160	11.920	12.010	11.685	10,938,159
2021-12-20	12.040	12.110	12.020	12.090	11.762	16,291,136
2021-12-17	11.950	11.980	11.700	11.850	11.529	11,963,641
2021-12-16	11.980	12.040	11.900	11.950	11.626	9,007,913
2021-12-15	12.040	12.160	11.970	11.970	11.646	10,279,880
2021-12-14	12.010	12.250	12.000	12.060	11.733	14,121,434
2021-12-13	12.120	12.150	11.970	11.990	11.665	12,789,411
2021-12-10	12.070	12.200	12.010	12.130	11.801	13,660,584
2021-12-09	11.750	12.170	11.710	12.140	11.811	23,590,634
2021-12-08	11.670	11.780	11.580	11.740	11.422	11,434,669
2021-12-07	11.720	12.030	11.690	11.770	11.451	20,502,175
2021-12-06	11.670	11.710	11.410	11.430	11.120	10,702,312
2021-12-03	11.780	11.850	11.580	11.620	11.305	14,467,811
2021-12-02	11.950	12.090	11.720	11.780	11.461	14,264,623
2021-12-01	11.890	12.040	11.880	11.990	11.665	8,643,549
2021-11-30	11.990	12.020	11.810	11.960	11.636	12,778,176
2021-11-29	12.270	12.380	11.930	12.030	11.704	17,541,036
2021-11-26	12.180	12.220	12.030	12.090	11.762	9,921,039
2021-11-25	12.070	12.190	11.900	12.100	11.772	11,450,331
2021-11-24	11.740	12.060	11.730	12.000	11.675	12,162,928
2021-11-23	11.720	11.850	11.660	11.760	11.441	8,286,110
2021-11-22	11.860	11.890	11.700	11.710	11.393	8,096,337
2021-11-19	11.710	11.870	11.670	11.830	11.509	8,702,332
2021-11-18	12.000	12.010	11.720	11.750	11.432	11,426,481
2021-11-17	12.100	12.150	11.910	12.020	11.694	10,952,569
2021-11-16	12.120	12.380	12.040	12.090	11.762	17,283,218
2021-11-15	11.780	12.190	11.780	11.980	11.655	11,768,462
2021-11-12	11.800	11.860	11.720	11.780	11.461	7,318,459
2021-11-11	11.880	11.900	11.770	11.790	11.471	8,212,285
2021-11-10	11.750	11.950	11.660	11.830	11.509	12,367,609
2021-11-09	11.750	11.870	11.680	11.740	11.422	6,917,460
2021-11-08	11.690	11.790	11.460	11.700	11.383	9,600,859
2021-11-05	11.890	11.930	11.660	11.730	11.412	7,198,068

← NewerPage 20 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.