Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.400	10.630	10.370	10.600	10.600	17,885,995
2025-04-21	10.390	10.430	10.320	10.410	10.410	11,656,248
2025-04-18	10.370	10.470	10.320	10.400	10.400	8,952,576
2025-04-17	10.250	10.400	10.220	10.350	10.350	10,546,796
2025-04-16	10.450	10.450	10.210	10.310	10.310	19,136,898
2025-04-15	10.560	10.600	10.420	10.480	10.480	15,485,667
2025-04-14	10.520	10.690	10.440	10.560	10.560	27,572,257
2025-04-11	10.440	10.550	10.320	10.400	10.400	18,516,287
2025-04-10	10.550	10.630	10.400	10.500	10.500	23,943,779
2025-04-09	10.360	10.470	10.070	10.400	10.400	29,687,839
2025-04-08	10.680	10.990	10.380	10.530	10.530	35,064,609
2025-04-07	11.300	11.490	10.600	10.610	10.610	35,989,081
2025-04-03	11.700	11.880	11.680	11.780	11.780	19,640,831
2025-04-02	11.950	12.000	11.710	11.770	11.770	22,362,852
2025-04-01	11.600	12.050	11.560	11.900	11.900	37,685,330
2025-03-31	11.600	11.780	11.500	11.580	11.580	18,680,737
2025-03-28	11.540	11.770	11.510	11.660	11.660	23,161,202
2025-03-27	11.360	11.570	11.260	11.560	11.560	21,324,700
2025-03-26	11.350	11.410	11.280	11.330	11.330	9,334,824
2025-03-25	11.240	11.400	11.200	11.380	11.380	11,023,501
2025-03-24	11.170	11.330	11.170	11.260	11.260	11,305,325
2025-03-21	11.390	11.420	11.160	11.210	11.210	16,554,271
2025-03-20	11.470	11.480	11.340	11.350	11.350	11,159,014
2025-03-19	11.430	11.500	11.400	11.460	11.460	10,229,027
2025-03-18	11.480	11.560	11.400	11.460	11.460	13,252,800
2025-03-17	11.500	11.530	11.430	11.430	11.430	13,647,050
2025-03-14	11.300	11.460	11.290	11.460	11.460	17,347,736
2025-03-13	11.330	11.360	11.230	11.310	11.310	13,317,648
2025-03-12	11.480	11.500	11.310	11.340	11.340	18,766,368
2025-03-11	11.370	11.530	11.320	11.460	11.460	16,393,843
2025-03-10	11.510	11.550	11.340	11.440	11.440	19,758,228
2025-03-07	11.330	11.340	11.220	11.260	11.260	14,214,731
2025-03-06	11.270	11.380	11.220	11.370	11.370	16,223,954
2025-03-05	11.410	11.410	11.210	11.250	11.250	12,669,468
2025-03-04	11.330	11.430	11.290	11.380	11.380	11,875,005
2025-03-03	11.240	11.420	11.240	11.360	11.360	15,222,074
2025-02-28	11.370	11.500	11.200	11.240	11.240	20,320,827
2025-02-27	11.410	11.420	11.280	11.400	11.400	19,778,011
2025-02-26	11.360	11.450	11.340	11.400	11.400	17,537,933
2025-02-25	11.420	11.490	11.310	11.400	11.400	20,643,053
2025-02-24	11.530	11.670	11.450	11.500	11.500	27,579,000
2025-02-21	11.680	11.770	11.420	11.590	11.590	38,019,866
2025-02-20	11.500	12.050	11.500	11.590	11.590	46,282,066
2025-02-19	11.480	11.510	11.330	11.480	11.480	27,129,176
2025-02-18	11.640	11.750	11.420	11.520	11.520	35,354,521
2025-02-17	11.850	12.220	11.620	11.680	11.680	69,744,627
2025-02-14	11.040	11.810	11.040	11.630	11.630	57,975,310
2025-02-13	11.200	11.340	11.070	11.090	11.090	21,976,601
2025-02-12	11.070	11.100	10.990	11.040	11.040	12,566,320
2025-02-11	11.180	11.190	10.990	11.110	11.110	12,254,982
2025-02-10	11.080	11.150	11.000	11.130	11.130	14,152,335
2025-02-07	11.050	11.080	10.940	11.040	11.040	13,550,601
2025-02-06	10.900	11.030	10.810	10.990	10.990	10,902,801
2025-02-05	10.980	11.010	10.830	10.900	10.900	9,609,856
2025-01-27	10.840	11.030	10.840	10.890	10.890	10,825,632
2025-01-24	10.780	10.850	10.730	10.840	10.840	9,869,757
2025-01-23	10.850	10.960	10.800	10.800	10.800	11,342,875
2025-01-22	10.760	10.830	10.610	10.810	10.810	9,277,870
2025-01-21	10.900	10.940	10.760	10.790	10.790	7,436,464
2025-01-20	10.840	11.030	10.830	10.870	10.870	10,267,109

← NewerPage 7 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.