Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.070	12.290	12.050	12.250	12.250	16,961,244
2025-10-20	12.150	12.170	11.980	12.060	12.060	16,970,626
2025-10-17	12.250	12.380	12.050	12.060	12.060	15,109,420
2025-10-16	12.250	12.360	12.190	12.230	12.230	12,142,476
2025-10-15	12.140	12.370	12.110	12.290	12.290	17,025,354
2025-10-14	12.260	12.330	12.090	12.110	12.110	19,313,823
2025-10-13	12.150	12.340	12.130	12.260	12.260	18,045,661
2025-10-10	12.490	12.620	12.450	12.520	12.520	15,395,851
2025-10-09	12.460	12.550	12.330	12.550	12.550	15,702,144
2025-09-30	12.480	12.610	12.410	12.480	12.480	15,394,134
2025-09-29	12.230	12.450	12.090	12.340	12.340	16,785,215
2025-09-26	12.250	12.340	12.120	12.240	12.240	16,411,165
2025-09-25	12.420	12.540	12.310	12.360	12.360	16,310,547
2025-09-24	12.300	12.520	12.250	12.450	12.450	17,535,391
2025-09-23	12.470	12.510	12.120	12.330	12.330	25,186,806
2025-09-22	12.750	12.950	12.440	12.500	12.500	25,084,296
2025-09-19	12.970	13.040	12.630	12.680	12.680	24,138,273
2025-09-18	12.860	13.270	12.810	12.980	12.980	35,845,390
2025-09-17	12.950	12.950	12.740	12.850	12.850	17,912,007
2025-09-16	13.030	13.040	12.750	12.900	12.900	21,155,407
2025-09-15	13.100	13.240	13.000	13.040	13.040	23,414,042
2025-09-12	13.060	13.200	12.830	13.100	13.100	35,516,094
2025-09-11	12.900	13.040	12.450	13.030	13.030	36,080,787
2025-09-10	13.160	13.290	12.890	12.990	12.990	29,464,697
2025-09-09	13.500	13.690	13.110	13.190	13.190	41,966,663
2025-09-08	13.510	13.540	13.270	13.410	13.410	32,184,815
2025-09-05	13.200	13.500	12.990	13.490	13.490	40,854,811
2025-09-04	13.630	13.880	12.990	13.170	13.170	49,044,760
2025-09-03	13.650	14.020	13.510	13.610	13.610	52,279,670
2025-09-02	14.000	14.210	13.550	13.660	13.660	116,924,187
2025-09-01	12.500	13.660	12.500	13.660	13.660	55,782,262
2025-08-29	12.430	12.540	12.360	12.420	12.420	20,048,996
2025-08-28	12.530	12.660	12.120	12.430	12.430	31,194,753
2025-08-27	12.860	12.960	12.500	12.520	12.520	29,764,880
2025-08-26	12.930	13.020	12.820	12.820	12.820	21,866,971
2025-08-25	12.920	13.020	12.770	12.940	12.940	34,829,501
2025-08-22	12.870	12.940	12.750	12.870	12.870	24,035,208
2025-08-21	12.830	12.990	12.800	12.900	12.900	24,283,004
2025-08-20	12.810	12.880	12.580	12.820	12.820	25,762,425
2025-08-19	13.070	13.150	12.770	12.820	12.820	30,927,545
2025-08-18	13.100	13.400	12.950	13.020	13.020	42,116,182
2025-08-15	12.270	13.090	12.240	13.000	13.000	55,211,310
2025-08-14	12.490	12.500	12.220	12.290	12.290	20,194,531
2025-08-13	12.320	12.590	12.210	12.480	12.480	28,089,718
2025-08-12	12.280	12.380	12.130	12.260	12.260	19,090,116
2025-08-11	12.260	12.320	12.190	12.260	12.260	24,941,612
2025-08-08	12.250	12.390	12.170	12.260	12.260	16,936,884
2025-08-07	12.420	12.510	12.160	12.260	12.260	26,693,477
2025-08-06	12.700	12.840	12.400	12.420	12.420	27,406,711
2025-08-05	12.740	13.010	12.550	12.720	12.720	25,487,063
2025-08-04	12.530	12.730	12.230	12.700	12.700	38,675,501
2025-08-01	12.700	13.060	12.530	12.570	12.570	36,920,997
2025-07-31	12.680	12.890	12.590	12.700	12.700	35,692,506
2025-07-30	12.610	12.920	12.580	12.720	12.720	39,702,783
2025-07-29	12.610	12.780	12.430	12.730	12.730	42,325,365
2025-07-28	12.350	12.710	12.350	12.420	12.420	25,956,543
2025-07-25	12.320	12.490	12.220	12.260	12.260	20,853,732
2025-07-24	12.200	12.420	12.180	12.300	12.300	24,283,645
2025-07-23	12.450	12.570	12.230	12.250	12.250	31,981,788
2025-07-22	12.190	13.020	12.190	12.490	12.490	71,575,095

← NewerPage 5 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.