Shandong Buchang Pharmaceuticals Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.