Joincare Pharmaceutical Group Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.110	10.190	10.010	10.090	10.090	20,581,522
2026-10-16	10.020	10.300	9.970	10.080	10.080	18,629,957
2026-10-15	9.930	10.080	9.890	10.020	10.020	18,805,092
2026-10-14	10.090	10.140	9.900	10.030	10.030	15,695,641
2026-10-13	10.000	10.010	9.840	9.900	9.900	15,972,094
2026-10-12	10.130	10.180	10.000	10.030	10.030	15,323,150
2026-10-09	9.870	10.170	9.860	10.130	10.130	24,047,101
2026-10-08	10.100	10.210	9.860	9.900	9.900	28,629,636
2026-09-30	9.930	10.230	9.860	10.160	10.160	31,626,853
2026-09-29	9.750	10.080	9.610	9.900	9.900	35,713,583
2026-09-28	9.260	9.810	9.260	9.790	9.790	47,943,024
2026-09-24	9.370	9.450	9.230	9.250	9.250	12,257,736
2026-09-23	9.360	9.470	9.320	9.410	9.410	13,586,966
2026-09-22	9.400	9.480	9.350	9.380	9.380	12,935,775
2026-09-21	9.230	9.420	9.190	9.400	9.400	16,874,296
2026-09-18	9.200	9.280	9.180	9.190	9.190	10,941,901
2026-09-17	9.140	9.210	9.110	9.160	9.160	8,230,458
2026-09-16	9.240	9.250	9.130	9.180	9.180	11,054,105
2026-09-15	9.320	9.360	9.220	9.230	9.230	9,014,008
2026-09-14	9.220	9.350	9.180	9.330	9.330	11,790,029
2026-09-11	9.350	9.350	9.130	9.240	9.240	15,298,854
2026-09-10	9.440	9.440	9.320	9.350	9.350	12,015,965
2026-09-09	9.510	9.540	9.440	9.440	9.440	12,093,899
2026-09-08	9.500	9.740	9.470	9.570	9.570	19,269,899
2026-09-07	9.380	9.570	9.320	9.540	9.540	32,086,853
2026-09-04	9.150	9.230	9.100	9.160	9.160	12,068,835
2026-09-03	9.120	9.200	9.110	9.120	9.120	10,780,821
2026-09-02	9.200	9.230	9.100	9.120	9.120	13,615,925
2026-09-01	9.220	9.260	9.190	9.230	9.230	13,188,088
2026-08-31	9.350	9.350	9.190	9.210	9.210	15,539,003
2026-08-28	9.290	9.370	9.260	9.370	9.370	12,318,441
2026-08-27	9.290	9.310	9.160	9.280	9.280	16,635,221
2026-08-26	9.230	9.400	9.230	9.290	9.290	20,089,674
2026-08-25	9.280	9.380	9.160	9.240	9.240	22,789,839
2026-08-24	9.520	9.540	9.280	9.350	9.350	32,317,748
2026-08-21	10.300	10.350	9.840	9.880	9.880	33,196,473
2026-08-20	10.150	10.500	10.150	10.370	10.370	30,252,680
2026-08-19	10.190	10.230	9.990	10.040	10.040	14,695,651
2026-08-18	10.100	10.330	10.100	10.160	10.160	15,502,614
2026-08-17	10.170	10.240	9.910	10.140	10.140	17,373,972
2026-08-14	10.320	10.460	10.150	10.190	10.190	15,625,150
2026-08-13	10.320	10.500	10.160	10.350	10.350	20,998,491
2026-08-12	10.370	10.520	10.230	10.320	10.320	15,780,140
2026-08-11	10.230	10.550	10.230	10.390	10.390	25,051,660
2026-08-10	10.270	10.440	10.250	10.280	10.280	19,459,566
2026-08-07	10.030	10.280	9.950	10.260	10.260	20,979,821
2026-08-06	10.130	10.150	9.960	10.010	10.010	11,558,127
2026-08-05	10.190	10.200	10.020	10.110	10.110	13,660,542
2026-08-04	10.280	10.370	10.180	10.190	10.190	15,549,561
2026-08-03	10.270	10.340	10.200	10.260	10.260	14,294,414
2026-07-31	10.180	10.290	10.120	10.250	10.250	15,939,113
2026-07-30	10.200	10.350	10.070	10.240	10.240	15,231,786
2026-07-29	10.120	10.300	10.120	10.200	10.200	15,192,388
2026-07-28	10.180	10.230	9.950	10.120	10.120	18,741,478
2026-07-27	10.030	10.230	10.020	10.170	10.170	11,973,393
2026-07-24	10.260	10.390	10.050	10.050	10.050	12,365,444
2026-07-23	10.450	10.480	10.160	10.310	10.310	16,776,668
2026-07-22	10.300	10.500	10.250	10.480	10.480	19,423,131
2026-07-21	10.460	10.600	10.300	10.360	10.360	19,555,560
2026-07-20	10.260	10.500	10.240	10.480	10.480	21,501,316

Page 1 of 21 · 1,213 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.