Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.060	11.080	10.960	10.960	10.960	13,599,332
2026-04-17	11.220	11.240	11.050	11.090	11.090	11,106,329
2026-04-16	11.350	11.370	11.210	11.240	11.240	12,466,112
2026-04-15	11.120	11.400	11.070	11.350	11.350	23,710,780
2026-04-14	10.970	11.030	10.830	11.020	11.020	12,496,277
2026-04-13	11.160	11.180	10.920	10.920	10.920	12,879,609
2026-04-10	11.120	11.340	11.100	11.150	11.150	12,061,931
2026-04-09	11.240	11.460	11.110	11.110	11.110	14,083,858
2026-04-08	11.330	11.400	11.190	11.270	11.270	18,509,441
2026-04-07	11.290	11.360	11.090	11.190	11.190	12,187,549
2026-04-03	11.400	11.450	11.250	11.280	11.280	13,977,650
2026-04-02	11.430	11.590	11.400	11.460	11.460	18,361,302
2026-04-01	11.200	11.500	10.970	11.490	11.490	26,119,193
2026-03-31	11.180	11.320	11.140	11.200	11.200	15,482,080
2026-03-30	10.860	11.220	10.850	11.180	11.180	17,567,689
2026-03-27	10.560	11.000	10.510	10.980	10.980	14,693,431
2026-03-26	10.680	10.870	10.610	10.650	10.650	12,115,068
2026-03-25	10.670	10.750	10.580	10.680	10.680	12,072,781
2026-03-24	10.500	10.680	10.460	10.670	10.670	15,600,342
2026-03-23	10.860	10.860	10.300	10.390	10.390	21,180,760
2026-03-20	11.070	11.230	10.960	10.960	10.960	9,360,673
2026-03-19	11.190	11.270	11.040	11.070	11.070	9,671,143
2026-03-18	11.300	11.360	11.200	11.240	11.240	7,662,164
2026-03-17	11.260	11.480	11.230	11.310	11.310	12,505,866
2026-03-16	11.200	11.280	11.100	11.240	11.240	10,705,330
2026-03-13	11.220	11.300	11.180	11.200	11.200	12,050,854
2026-03-12	11.260	11.320	11.200	11.240	11.240	11,488,910
2026-03-11	11.300	11.330	11.200	11.260	11.260	8,853,878
2026-03-10	11.200	11.310	11.200	11.300	11.300	11,150,033
2026-03-09	11.120	11.210	11.040	11.150	11.150	13,956,517
2026-03-06	10.880	11.210	10.830	11.190	11.190	15,668,485
2026-03-05	10.960	11.020	10.850	10.880	10.880	10,925,915
2026-03-04	11.020	11.070	10.800	10.880	10.880	17,034,777
2026-03-03	11.200	11.350	11.050	11.100	11.100	17,216,106
2026-03-02	11.350	11.460	11.160	11.270	11.270	17,859,131
2026-02-27	11.430	11.500	11.380	11.460	11.460	7,850,292
2026-02-26	11.530	11.630	11.380	11.430	11.430	14,288,959
2026-02-25	11.410	11.590	11.380	11.500	11.500	12,809,530
2026-02-24	11.450	11.480	11.300	11.410	11.410	11,395,884
2026-02-13	11.610	11.630	11.400	11.410	11.410	11,072,407
2026-02-12	11.680	11.720	11.570	11.570	11.570	10,071,061
2026-02-11	11.730	11.770	11.680	11.700	11.700	8,798,209
2026-02-10	11.700	11.790	11.640	11.700	11.700	8,708,516
2026-02-09	11.680	11.800	11.670	11.700	11.700	11,156,293
2026-02-06	11.620	11.840	11.580	11.660	11.660	17,000,364
2026-02-05	11.590	11.660	11.530	11.620	11.620	9,692,142
2026-02-04	11.410	11.600	11.340	11.590	11.590	12,618,430
2026-02-03	11.390	11.440	11.280	11.420	11.420	12,269,366
2026-02-02	11.600	11.690	11.290	11.310	11.310	21,324,182
2026-01-30	11.780	11.920	11.630	11.670	11.670	15,801,544
2026-01-29	11.780	11.880	11.600	11.780	11.780	18,104,876
2026-01-28	11.940	11.980	11.800	11.840	11.840	17,347,365
2026-01-27	12.160	12.200	11.800	11.960	11.960	21,730,200
2026-01-26	12.090	12.250	11.920	12.170	12.170	26,962,749
2026-01-23	11.950	12.060	11.910	12.050	12.050	15,443,558
2026-01-22	11.960	12.000	11.880	11.910	11.910	12,082,824
2026-01-21	11.930	12.150	11.910	11.970	11.970	14,556,604
2026-01-20	11.950	12.020	11.880	11.960	11.960	11,958,013
2026-01-19	11.720	12.030	11.720	11.920	11.920	14,884,202
2026-01-16	11.960	12.030	11.780	11.790	11.790	18,239,731

← NewerPage 3 of 21 · 1,215 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.