Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.000	11.080	10.800	10.820	10.820	22,390,508
2024-10-23	10.960	11.070	10.920	11.020	11.020	19,171,305
2024-10-22	10.860	11.060	10.830	10.980	10.980	18,025,422
2024-10-21	10.990	11.050	10.820	10.880	10.880	19,819,086
2024-10-18	10.700	11.170	10.690	10.960	10.960	20,782,061
2024-10-17	10.940	11.030	10.730	10.730	10.730	14,455,586
2024-10-16	10.880	11.040	10.800	10.890	10.890	13,743,509
2024-10-15	11.200	11.260	10.930	10.940	10.940	15,740,046
2024-10-14	11.140	11.240	10.920	11.190	11.190	20,390,419
2024-10-11	11.400	11.480	10.990	11.120	11.120	24,333,469
2024-10-10	11.500	11.770	11.190	11.400	11.400	29,472,503
2024-10-09	11.970	12.040	11.260	11.420	11.420	42,005,851
2024-10-08	13.040	13.050	11.930	12.160	12.160	61,821,879
2024-09-30	11.410	11.980	11.240	11.870	11.870	43,717,297
2024-09-27	10.650	11.030	10.580	10.940	10.940	20,358,208
2024-09-26	9.930	10.480	9.910	10.480	10.480	19,641,433
2024-09-25	10.100	10.240	9.970	9.980	9.980	21,737,694
2024-09-24	9.650	9.970	9.610	9.970	9.970	19,438,150
2024-09-23	9.550	9.720	9.540	9.590	9.590	10,432,016
2024-09-20	9.630	9.660	9.480	9.560	9.560	10,737,428
2024-09-19	9.580	9.800	9.470	9.670	9.670	12,776,348
2024-09-18	9.500	9.610	9.400	9.540	9.540	7,667,781
2024-09-13	9.740	9.740	9.510	9.530	9.530	9,912,333
2024-09-12	9.700	9.840	9.660	9.670	9.670	10,499,918
2024-09-11	9.700	9.770	9.630	9.690	9.690	8,910,288
2024-09-10	9.880	9.890	9.580	9.700	9.700	11,629,645
2024-09-09	9.850	9.930	9.830	9.850	9.850	10,237,367
2024-09-06	9.980	10.020	9.870	9.890	9.890	8,067,949
2024-09-05	9.860	10.020	9.830	10.000	10.000	11,383,556
2024-09-04	9.870	10.010	9.820	9.860	9.860	15,645,974
2024-09-03	9.820	10.030	9.700	9.900	9.900	14,631,225
2024-09-02	10.030	10.050	9.690	9.700	9.700	20,348,720
2024-08-30	10.020	10.220	9.860	10.010	10.010	29,991,740
2024-08-29	9.740	10.130	9.720	9.990	9.990	12,519,969
2024-08-28	9.800	9.920	9.740	9.820	9.820	11,458,019
2024-08-27	9.800	9.970	9.750	9.870	9.870	17,589,384
2024-08-26	9.960	10.000	9.520	9.640	9.640	26,538,290
2024-08-23	10.050	10.170	9.980	10.010	10.010	8,040,225
2024-08-22	10.200	10.310	10.070	10.110	10.110	8,430,088
2024-08-21	10.260	10.400	10.200	10.210	10.210	7,262,891
2024-08-20	10.460	10.480	10.180	10.310	10.310	10,593,654
2024-08-19	10.510	10.680	10.440	10.460	10.460	10,112,470
2024-08-16	10.510	10.580	10.380	10.510	10.510	9,775,772
2024-08-15	10.400	10.580	10.350	10.520	10.520	11,356,637
2024-08-14	10.650	10.680	10.370	10.450	10.450	14,276,801
2024-08-13	10.840	10.850	10.600	10.690	10.690	11,387,400
2024-08-12	10.500	10.850	10.500	10.750	10.750	15,412,545
2024-08-09	10.750	10.820	10.500	10.520	10.520	11,844,556
2024-08-08	10.540	10.780	10.520	10.680	10.680	13,886,042
2024-08-07	10.650	10.650	10.460	10.560	10.560	9,352,098
2024-08-06	10.500	10.710	10.490	10.680	10.680	15,265,301
2024-08-05	10.560	10.790	10.400	10.440	10.440	14,293,191
2024-08-02	10.440	10.700	10.390	10.560	10.560	13,125,435
2024-08-01	10.600	10.760	10.440	10.470	10.470	14,528,053
2024-07-31	10.150	10.580	10.070	10.560	10.560	21,584,196
2024-07-30	10.060	10.160	9.970	10.130	10.130	10,490,012
2024-07-29	10.280	10.280	10.060	10.090	10.090	10,823,967
2024-07-26	10.190	10.350	10.170	10.250	10.250	9,759,835
2024-07-25	10.140	10.310	10.110	10.200	10.200	10,965,584
2024-07-24	10.230	10.360	10.130	10.200	10.200	11,346,424

← NewerPage 9 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.