Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.130	12.180	11.880	12.060	12.060	26,373,723
2025-07-18	12.200	12.220	11.920	12.190	12.190	26,751,366
2025-07-17	12.460	12.540	12.260	12.310	12.310	42,859,520
2025-07-16	11.760	12.600	11.760	12.500	12.500	63,878,760
2025-07-15	11.750	11.820	11.630	11.750	11.750	17,682,414
2025-07-14	11.650	11.760	11.630	11.700	11.700	13,942,623
2025-07-11	11.680	11.780	11.660	11.680	11.680	20,575,637
2025-07-10	11.490	11.750	11.470	11.720	11.720	22,856,671
2025-07-09	11.420	11.570	11.300	11.490	11.490	21,856,151
2025-07-08	11.430	11.630	11.340	11.380	11.380	24,613,939
2025-07-07	11.580	11.790	11.430	11.440	11.440	28,123,471
2025-07-04	11.220	11.650	11.220	11.590	11.590	42,535,667
2025-07-03	11.090	11.170	11.060	11.150	11.150	15,315,380
2025-07-02	11.190	11.300	11.030	11.100	11.100	17,781,319
2025-07-01	11.030	11.190	10.980	11.170	11.170	18,736,247
2025-06-30	11.000	11.080	10.920	11.030	11.030	16,037,854
2025-06-27	10.900	11.060	10.900	11.040	11.040	15,767,622
2025-06-26	11.030	11.030	10.880	10.900	10.900	13,395,293
2025-06-25	11.030	11.080	10.920	11.030	11.030	14,341,341
2025-06-24	10.950	11.010	10.920	11.000	11.000	14,969,960
2025-06-23	10.850	10.920	10.760	10.890	10.890	12,465,099
2025-06-20	10.960	11.000	10.890	10.920	10.920	11,829,624
2025-06-19	11.030	11.080	10.920	10.960	10.960	14,580,917
2025-06-18	11.250	11.290	11.010	11.030	11.030	17,267,285
2025-06-17	11.480	11.620	11.250	11.300	11.300	18,446,217
2025-06-16	11.690	11.710	11.410	11.440	11.440	18,159,920
2025-06-13	11.890	11.960	11.600	11.660	11.660	17,787,471
2025-06-12	11.790	11.910	11.760	11.890	11.890	16,586,109
2025-06-11	11.950	12.000	11.760	11.770	11.770	18,949,217
2025-06-10	11.800	12.030	11.760	11.940	11.940	29,882,246
2025-06-09	11.640	11.870	11.600	11.800	11.800	19,431,499
2025-06-06	11.580	11.680	11.520	11.600	11.600	15,754,786
2025-06-05	11.680	11.690	11.440	11.530	11.530	20,115,579
2025-06-04	11.400	11.680	11.390	11.650	11.650	25,884,441
2025-06-03	11.080	11.490	11.050	11.470	11.470	23,063,226
2025-05-30	11.010	11.240	10.990	11.150	11.150	19,669,979
2025-05-29	10.810	11.030	10.760	11.020	11.020	17,007,697
2025-05-28	10.860	10.880	10.790	10.820	10.820	9,058,552
2025-05-27	10.750	10.900	10.700	10.860	10.860	12,928,864
2025-05-26	10.940	10.980	10.680	10.740	10.740	17,931,848
2025-05-23	10.930	11.080	10.880	10.890	10.890	21,066,451
2025-05-22	10.850	10.870	10.740	10.800	10.800	11,125,683
2025-05-21	10.770	10.940	10.750	10.890	10.890	14,187,509
2025-05-20	10.660	10.790	10.660	10.750	10.750	13,967,863
2025-05-19	10.740	10.770	10.630	10.670	10.670	13,562,548
2025-05-16	10.720	10.780	10.680	10.740	10.740	11,366,087
2025-05-15	10.730	10.780	10.700	10.710	10.710	10,292,658
2025-05-14	10.750	10.780	10.640	10.740	10.740	12,004,133
2025-05-13	10.730	10.780	10.700	10.750	10.750	17,559,145
2025-05-12	10.740	10.770	10.630	10.690	10.690	14,527,658
2025-05-09	10.700	10.790	10.680	10.710	10.710	11,470,400
2025-05-08	10.680	10.710	10.640	10.690	10.690	11,197,168
2025-05-07	10.750	10.800	10.630	10.690	10.690	15,666,584
2025-05-06	10.610	10.770	10.600	10.700	10.700	17,752,377
2025-04-30	10.690	10.740	10.600	10.600	10.600	10,725,140
2025-04-29	10.600	10.810	10.600	10.700	10.700	10,052,073
2025-04-28	10.600	10.690	10.470	10.650	10.650	17,847,472
2025-04-25	10.650	10.750	10.520	10.560	10.560	17,723,720
2025-04-24	10.510	10.730	10.490	10.570	10.570	16,073,527
2025-04-23	10.600	10.660	10.480	10.510	10.510	12,909,567

← NewerPage 6 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.