Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.070	12.080	11.910	11.940	11.940	16,197,448
2026-01-14	12.210	12.380	11.940	12.090	12.090	33,267,883
2026-01-13	12.110	12.410	12.110	12.210	12.210	30,868,606
2026-01-12	12.020	12.260	12.010	12.090	12.090	24,475,247
2026-01-09	11.790	11.980	11.760	11.970	11.970	18,304,994
2026-01-08	11.820	11.900	11.780	11.790	11.790	13,198,276
2026-01-07	11.730	11.920	11.720	11.790	11.790	17,535,739
2026-01-06	11.690	11.770	11.650	11.760	11.760	19,120,764
2026-01-05	11.530	11.730	11.520	11.710	11.710	15,551,984
2025-12-31	11.510	11.620	11.500	11.550	11.550	8,305,622
2025-12-30	11.560	11.580	11.400	11.560	11.560	13,650,622
2025-12-29	11.660	11.700	11.540	11.560	11.560	11,766,828
2025-12-26	11.770	11.810	11.650	11.700	11.700	10,172,370
2025-12-25	11.710	11.770	11.650	11.750	11.750	9,266,432
2025-12-24	11.660	11.730	11.580	11.700	11.700	12,441,496
2025-12-23	11.910	11.920	11.630	11.660	11.660	14,712,660
2025-12-22	11.870	12.030	11.810	11.880	11.880	13,311,221
2025-12-19	11.690	11.870	11.620	11.790	11.790	12,502,913
2025-12-18	11.600	11.750	11.570	11.670	11.670	11,315,285
2025-12-17	11.620	11.710	11.510	11.670	11.670	14,746,381
2025-12-16	11.970	12.000	11.600	11.640	11.640	22,691,129
2025-12-15	12.130	12.180	11.960	11.970	11.970	18,583,840
2025-12-12	12.680	12.680	12.140	12.180	12.180	35,009,721
2025-12-11	12.380	12.660	12.370	12.480	12.480	18,602,486
2025-12-10	12.530	12.550	12.320	12.350	12.350	14,834,824
2025-12-09	12.540	12.740	12.510	12.530	12.530	15,866,422
2025-12-08	12.630	12.760	12.480	12.540	12.540	19,935,165
2025-12-05	12.700	12.710	12.500	12.640	12.640	16,643,477
2025-12-04	12.610	12.780	12.520	12.670	12.670	18,099,852
2025-12-03	12.490	12.700	12.420	12.680	12.680	23,094,410
2025-12-02	12.430	12.510	12.330	12.440	12.440	11,747,795
2025-12-01	12.370	12.480	12.320	12.450	12.450	16,453,533
2025-11-28	12.370	12.390	12.250	12.350	12.350	11,664,061
2025-11-27	12.360	12.450	12.280	12.410	12.410	12,158,472
2025-11-26	12.350	12.640	12.350	12.380	12.380	20,258,196
2025-11-25	11.960	12.440	11.960	12.330	12.330	22,378,140
2025-11-24	12.000	12.120	11.930	11.970	11.970	12,901,762
2025-11-21	12.220	12.340	11.950	11.960	11.960	19,248,127
2025-11-20	12.150	12.550	12.100	12.270	12.270	18,609,545
2025-11-19	12.280	12.350	12.030	12.110	12.110	13,278,224
2025-11-18	12.360	12.460	12.220	12.270	12.270	14,159,424
2025-11-17	12.720	12.750	12.390	12.430	12.430	20,656,096
2025-11-14	12.610	12.850	12.560	12.700	12.700	21,663,822
2025-11-13	12.560	12.670	12.480	12.620	12.620	18,440,988
2025-11-12	12.370	12.600	12.360	12.550	12.550	21,141,752
2025-11-11	12.440	12.480	12.340	12.370	12.370	12,274,095
2025-11-10	12.410	12.490	12.330	12.440	12.440	16,985,325
2025-11-07	12.050	12.380	12.050	12.320	12.320	21,650,891
2025-11-06	12.060	12.150	12.020	12.100	12.100	10,403,450
2025-11-05	11.970	12.170	11.960	12.090	12.090	10,810,763
2025-11-04	12.160	12.160	11.950	12.040	12.040	13,172,332
2025-11-03	12.150	12.200	12.060	12.170	12.170	16,259,430
2025-10-31	11.910	12.180	11.890	12.160	12.160	22,649,893
2025-10-30	11.960	12.010	11.880	11.880	11.880	14,525,538
2025-10-29	11.830	11.980	11.830	11.940	11.940	14,826,899
2025-10-28	11.940	11.940	11.840	11.860	11.860	14,474,852
2025-10-27	12.100	12.160	11.900	11.900	11.900	30,600,828
2025-10-24	12.220	12.290	12.070	12.100	12.100	15,191,740
2025-10-23	12.230	12.260	12.070	12.250	12.250	11,205,315
2025-10-22	12.240	12.340	12.200	12.240	12.240	11,831,834

← NewerPage 4 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.