Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.710	10.920	10.690	10.880	10.880	9,903,767
2025-01-16	10.790	10.930	10.710	10.780	10.780	9,634,181
2025-01-15	10.810	10.820	10.710	10.770	10.770	9,755,361
2025-01-14	10.680	10.860	10.660	10.810	10.810	15,490,074
2025-01-13	10.600	10.730	10.520	10.710	10.710	17,448,389
2025-01-10	10.920	10.980	10.810	10.860	10.860	11,617,229
2025-01-09	11.000	11.100	10.860	10.940	10.940	11,294,554
2025-01-08	11.140	11.240	10.920	11.070	11.070	15,640,192
2025-01-07	11.390	11.400	11.010	11.140	11.140	23,121,423
2025-01-06	11.300	11.530	11.180	11.380	11.380	27,311,782
2025-01-03	11.000	11.340	10.980	11.050	11.050	18,555,798
2025-01-02	11.280	11.350	10.920	10.990	10.990	17,276,626
2024-12-31	11.520	11.540	11.270	11.270	11.270	12,686,213
2024-12-30	11.510	11.550	11.450	11.510	11.510	10,676,079
2024-12-27	11.350	11.530	11.300	11.510	11.510	14,182,884
2024-12-26	11.420	11.430	11.320	11.350	11.350	9,978,034
2024-12-25	11.480	11.490	11.320	11.420	11.420	9,742,744
2024-12-24	11.200	11.430	11.190	11.390	11.390	14,608,627
2024-12-23	11.340	11.410	11.170	11.180	11.180	11,678,396
2024-12-20	11.300	11.430	11.300	11.330	11.330	10,736,138
2024-12-19	11.270	11.330	11.150	11.300	11.300	11,791,817
2024-12-18	11.380	11.440	11.330	11.340	11.340	8,489,381
2024-12-17	11.430	11.470	11.310	11.370	11.370	11,477,290
2024-12-16	11.530	11.620	11.400	11.430	11.430	13,049,744
2024-12-13	11.670	11.720	11.510	11.530	11.530	17,322,349
2024-12-12	11.600	11.750	11.550	11.720	11.720	16,205,394
2024-12-11	11.510	11.670	11.510	11.590	11.590	10,990,019
2024-12-10	11.800	11.850	11.530	11.550	11.550	19,496,344
2024-12-09	11.650	11.720	11.510	11.570	11.570	17,916,043
2024-12-06	11.440	11.590	11.390	11.560	11.560	13,594,252
2024-12-05	11.400	11.470	11.340	11.420	11.420	8,851,153
2024-12-04	11.580	11.580	11.370	11.400	11.400	13,763,852
2024-12-03	11.540	11.610	11.430	11.580	11.580	14,948,297
2024-12-02	11.560	11.590	11.460	11.540	11.540	19,678,867
2024-11-29	11.340	11.590	11.310	11.530	11.530	18,397,700
2024-11-28	11.350	11.370	11.250	11.290	11.290	10,497,951
2024-11-27	11.150	11.350	11.010	11.350	11.350	14,376,864
2024-11-26	11.140	11.230	11.080	11.120	11.120	15,278,241
2024-11-25	11.170	11.290	11.010	11.120	11.120	17,571,658
2024-11-22	11.650	11.680	11.160	11.170	11.170	23,313,310
2024-11-21	11.760	11.800	11.570	11.690	11.690	18,642,020
2024-11-20	11.640	11.830	11.580	11.780	11.780	19,941,666
2024-11-19	11.510	11.780	11.510	11.640	11.640	23,076,528
2024-11-18	11.470	11.750	11.420	11.480	11.480	23,966,628
2024-11-15	11.660	11.760	11.420	11.470	11.470	21,449,104
2024-11-14	11.990	11.990	11.670	11.710	11.710	19,334,892
2024-11-13	12.030	12.170	11.810	12.010	12.010	24,593,584
2024-11-12	12.160	12.430	12.010	12.080	12.080	48,704,612
2024-11-11	11.800	12.190	11.640	12.100	12.100	31,394,988
2024-11-08	12.010	12.100	11.800	11.870	11.870	26,239,754
2024-11-07	11.700	11.980	11.570	11.970	11.970	29,017,105
2024-11-06	11.850	11.870	11.620	11.710	11.710	26,497,373
2024-11-05	11.680	11.890	11.560	11.850	11.850	33,436,863
2024-11-04	11.420	11.800	11.420	11.720	11.720	33,534,670
2024-11-01	11.290	11.490	11.230	11.400	11.400	28,086,471
2024-10-31	11.320	11.410	11.240	11.290	11.290	23,224,182
2024-10-30	11.250	11.450	11.220	11.350	11.350	21,001,179
2024-10-29	11.770	11.800	11.230	11.260	11.260	32,798,312
2024-10-28	11.290	11.680	11.250	11.640	11.640	37,373,571
2024-10-25	10.880	11.220	10.880	11.140	11.140	28,320,699

← NewerPage 8 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.