Shandong Buchang Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.880 | 14.880 | 14.730 | 14.750 | 14.750 | 1,772,697 |
| 2024-07-26 | 14.880 | 14.980 | 14.780 | 14.890 | 14.890 | 1,819,569 |
| 2024-07-25 | 14.710 | 14.970 | 14.670 | 14.850 | 14.850 | 1,967,952 |
| 2024-07-24 | 14.870 | 14.910 | 14.690 | 14.710 | 14.710 | 2,228,167 |
| 2024-07-23 | 15.120 | 15.150 | 14.850 | 14.850 | 14.850 | 4,314,229 |
| 2024-07-22 | 15.110 | 15.330 | 15.080 | 15.120 | 15.120 | 3,167,307 |
| 2024-07-19 | 14.990 | 15.230 | 14.990 | 15.190 | 15.190 | 3,278,286 |
| 2024-07-18 | 15.050 | 15.200 | 14.910 | 15.170 | 15.170 | 2,888,640 |
| 2024-07-17 | 15.070 | 15.100 | 14.870 | 15.080 | 15.080 | 3,130,942 |
| 2024-07-16 | 15.310 | 15.360 | 15.030 | 15.060 | 15.060 | 2,931,144 |
| 2024-07-15 | 15.460 | 15.500 | 15.300 | 15.340 | 15.340 | 2,522,459 |
| 2024-07-12 | 15.290 | 15.640 | 15.230 | 15.510 | 15.510 | 4,668,682 |
| 2024-07-11 | 14.830 | 15.380 | 14.640 | 15.320 | 15.320 | 7,198,516 |
| 2024-07-10 | 14.890 | 14.890 | 14.400 | 14.590 | 14.590 | 5,201,273 |
| 2024-07-09 | 15.030 | 15.150 | 14.680 | 15.090 | 15.090 | 4,336,450 |
| 2024-07-08 | 15.220 | 15.250 | 14.960 | 15.040 | 15.040 | 3,047,956 |
| 2024-07-05 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 0 |
| 2024-07-04 | 15.190 | 15.250 | 14.930 | 15.060 | 15.060 | 3,177,934 |
| 2024-07-03 | 15.270 | 15.310 | 15.180 | 15.180 | 15.180 | 2,037,009 |
| 2024-07-02 | 15.210 | 15.330 | 15.140 | 15.280 | 15.280 | 2,798,037 |
| 2024-07-01 | 15.150 | 15.310 | 15.030 | 15.210 | 15.210 | 3,557,872 |
| 2024-06-28 | 15.250 | 15.410 | 15.130 | 15.150 | 15.150 | 3,543,747 |
| 2024-06-27 | 15.340 | 15.450 | 15.190 | 15.310 | 15.310 | 3,129,990 |
| 2024-06-26 | 15.190 | 15.460 | 15.140 | 15.440 | 15.440 | 3,925,148 |
| 2024-06-25 | 15.170 | 15.330 | 15.120 | 15.160 | 15.160 | 3,088,158 |
| 2024-06-24 | 15.520 | 15.560 | 14.980 | 15.250 | 15.250 | 7,591,375 |
| 2024-06-21 | 15.300 | 15.620 | 15.210 | 15.620 | 15.620 | 6,804,451 |
| 2024-06-20 | 15.270 | 15.420 | 15.160 | 15.290 | 15.290 | 3,885,800 |
| 2024-06-19 | 15.340 | 15.380 | 15.150 | 15.350 | 15.350 | 3,802,771 |
| 2024-06-18 | 15.200 | 15.360 | 15.100 | 15.340 | 15.340 | 5,698,874 |
| 2024-06-17 | 15.040 | 15.360 | 15.000 | 15.190 | 15.190 | 6,225,630 |
| 2024-06-14 | 14.920 | 15.020 | 14.770 | 14.990 | 14.990 | 4,596,398 |
| 2024-06-13 | 15.210 | 15.240 | 14.960 | 14.980 | 14.980 | 5,033,055 |
| 2024-06-12 | 15.170 | 15.300 | 15.110 | 15.240 | 15.240 | 3,858,145 |
| 2024-06-11 | 15.070 | 15.240 | 14.970 | 15.170 | 15.170 | 3,499,784 |
| 2024-06-07 | 15.120 | 15.220 | 14.980 | 15.130 | 15.130 | 3,714,117 |
| 2024-06-06 | 15.350 | 15.350 | 15.010 | 15.050 | 15.050 | 4,712,305 |
| 2024-06-05 | 15.450 | 15.530 | 15.280 | 15.280 | 15.280 | 2,980,200 |
| 2024-06-04 | 15.220 | 15.510 | 15.200 | 15.450 | 15.450 | 3,972,418 |
| 2024-06-03 | 15.690 | 15.690 | 15.180 | 15.250 | 15.250 | 5,340,170 |
| 2024-05-31 | 15.750 | 15.930 | 15.680 | 15.700 | 15.700 | 3,398,380 |
| 2024-05-30 | 15.820 | 15.960 | 15.720 | 15.770 | 15.770 | 3,914,838 |
| 2024-05-29 | 15.930 | 16.050 | 15.840 | 15.920 | 15.920 | 3,719,135 |
| 2024-05-28 | 16.250 | 16.250 | 15.980 | 16.020 | 16.020 | 3,815,715 |
| 2024-05-27 | 16.100 | 16.240 | 15.950 | 16.210 | 16.210 | 4,135,777 |
| 2024-05-24 | 16.030 | 16.210 | 16.020 | 16.050 | 16.050 | 3,848,187 |
| 2024-05-23 | 16.350 | 16.350 | 16.000 | 16.010 | 16.010 | 4,935,572 |
| 2024-05-22 | 16.280 | 16.400 | 16.220 | 16.310 | 16.310 | 4,458,165 |
| 2024-05-21 | 16.450 | 16.460 | 16.280 | 16.300 | 16.300 | 3,879,225 |
| 2024-05-20 | 16.530 | 16.560 | 16.400 | 16.480 | 16.480 | 4,030,381 |
| 2024-05-17 | 16.250 | 16.480 | 16.200 | 16.460 | 16.460 | 5,435,939 |
| 2024-05-16 | 16.740 | 16.750 | 16.250 | 16.310 | 16.310 | 6,774,309 |
| 2024-05-15 | 16.850 | 16.890 | 16.570 | 16.600 | 16.600 | 4,230,900 |
| 2024-05-14 | 16.710 | 16.980 | 16.680 | 16.890 | 16.890 | 5,570,379 |
| 2024-05-13 | 16.980 | 16.990 | 16.630 | 16.710 | 16.710 | 5,745,693 |
| 2024-05-10 | 17.130 | 17.140 | 16.940 | 16.980 | 16.980 | 4,789,552 |
| 2024-05-09 | 16.840 | 17.220 | 16.760 | 17.140 | 17.140 | 6,635,421 |
| 2024-05-08 | 16.880 | 17.000 | 16.760 | 16.860 | 16.860 | 5,120,500 |
| 2024-05-07 | 16.960 | 16.960 | 16.710 | 16.880 | 16.880 | 5,412,671 |
| 2024-05-06 | 16.600 | 17.030 | 16.590 | 16.920 | 16.920 | 9,435,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.9600 CNY |
| 2022-08-16 | 0.3600 CNY |
| 2021-08-02 | 0.5260 CNY |
| 2020-07-20 | 1.6140 CNY |
| 2019-08-19 | 2.0982 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.