Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.330	16.600	16.230	16.430	16.430	7,600,611
2024-04-29	15.700	16.460	15.640	16.410	16.410	16,785,245
2024-04-26	15.600	16.000	15.390	15.850	15.850	27,112,963
2024-04-25	16.820	17.110	16.800	17.090	17.090	5,629,871
2024-04-24	16.970	17.020	16.800	16.910	16.910	5,043,206
2024-04-23	16.840	17.080	16.740	17.030	17.030	5,884,721
2024-04-22	16.720	17.050	16.660	16.830	16.830	5,572,565
2024-04-19	16.760	16.950	16.630	16.720	16.720	4,754,481
2024-04-18	16.860	17.130	16.780	16.800	16.800	6,320,750
2024-04-17	16.240	16.870	16.240	16.850	16.850	8,147,737
2024-04-16	16.550	16.710	16.200	16.210	16.210	7,353,595
2024-04-15	16.320	16.730	16.320	16.550	16.550	5,101,670
2024-04-12	16.640	16.680	16.410	16.470	16.470	3,906,846
2024-04-11	16.590	16.800	16.500	16.590	16.590	3,751,577
2024-04-10	16.830	17.000	16.430	16.630	16.630	5,227,745
2024-04-09	16.590	16.910	16.500	16.900	16.900	4,149,190
2024-04-08	17.010	17.040	16.580	16.590	16.590	4,916,128
2024-04-03	17.030	17.180	16.980	17.040	17.040	3,705,078
2024-04-02	17.130	17.200	17.000	17.080	17.080	4,017,374
2024-04-01	16.740	17.150	16.660	17.130	17.130	5,517,638
2024-03-29	16.600	16.740	16.460	16.740	16.740	2,200,553
2024-03-28	16.450	16.760	16.420	16.600	16.600	3,859,979
2024-03-27	16.680	16.740	16.480	16.490	16.490	5,151,987
2024-03-26	16.770	16.850	16.590	16.720	16.720	4,327,658
2024-03-25	17.030	17.090	16.710	16.720	16.720	5,401,912
2024-03-22	17.390	17.470	16.990	17.100	17.100	6,757,582
2024-03-21	17.570	17.710	17.450	17.480	17.480	4,597,529
2024-03-20	17.520	17.650	17.450	17.570	17.570	5,068,463
2024-03-19	17.680	17.760	17.560	17.570	17.570	5,658,917
2024-03-18	17.790	17.820	17.600	17.810	17.810	6,197,908
2024-03-15	17.610	17.900	17.590	17.800	17.800	5,566,473
2024-03-14	17.890	18.130	17.620	17.710	17.710	7,546,440
2024-03-13	17.750	17.880	17.550	17.770	17.770	6,653,831
2024-03-12	17.410	17.890	17.410	17.750	17.750	9,503,390
2024-03-11	17.290	17.430	17.150	17.420	17.420	6,376,512
2024-03-08	17.250	17.430	17.220	17.290	17.290	6,847,215
2024-03-07	17.640	17.750	17.290	17.290	17.290	9,584,506
2024-03-06	17.250	17.590	17.120	17.440	17.440	6,954,260
2024-03-05	17.390	17.530	17.270	17.340	17.340	6,913,642
2024-03-04	17.210	17.560	17.170	17.440	17.440	8,173,622
2024-03-01	17.370	17.370	17.060	17.210	17.210	7,282,431
2024-02-29	16.900	17.410	16.880	17.220	17.220	13,725,735
2024-02-28	17.360	17.630	17.020	17.070	17.070	10,470,088
2024-02-27	17.340	17.380	17.150	17.370	17.370	5,653,698
2024-02-26	17.190	17.540	17.060	17.280	17.280	8,131,067
2024-02-23	17.040	17.220	16.790	17.190	17.190	8,415,756
2024-02-22	16.850	17.210	16.770	17.030	17.030	7,168,878
2024-02-21	16.520	16.980	16.450	16.840	16.840	9,367,336
2024-02-20	16.570	16.850	16.420	16.700	16.700	6,247,105
2024-02-19	16.860	16.920	16.490	16.640	16.640	9,607,411
2024-02-08	17.010	17.640	16.810	16.850	16.850	15,625,377
2024-02-07	16.230	17.000	16.110	17.000	17.000	15,126,911
2024-02-06	14.940	16.370	14.780	16.250	16.250	11,213,734
2024-02-05	14.610	15.260	14.150	15.180	15.180	10,376,535
2024-02-02	15.140	15.270	14.410	14.710	14.710	5,853,092
2024-02-01	15.020	15.260	14.950	15.100	15.100	4,732,498
2024-01-31	15.080	15.270	14.860	15.110	15.110	6,141,949
2024-01-30	15.740	15.750	15.370	15.400	15.400	3,171,095
2024-01-29	16.000	16.120	15.770	15.830	15.830	3,513,626
2024-01-26	16.000	16.150	15.940	15.990	15.990	4,332,506

← NewerPage 11 of 21 · 1,212 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.