Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.590	16.090	15.470	16.070	16.070	5,505,918
2024-01-24	15.360	15.540	15.000	15.500	15.500	4,611,224
2024-01-23	15.200	15.370	15.020	15.290	15.290	4,787,067
2024-01-22	15.950	15.950	15.080	15.280	15.280	6,431,059
2024-01-19	15.940	16.050	15.850	15.890	15.890	2,888,696
2024-01-18	16.020	16.080	15.480	15.940	15.940	7,080,689
2024-01-17	16.350	16.480	16.080	16.080	16.080	4,826,925
2024-01-16	16.340	16.430	16.160	16.340	16.340	3,939,707
2024-01-15	16.340	16.510	16.280	16.340	16.340	3,303,270
2024-01-12	16.520	16.600	16.360	16.390	16.390	3,382,294
2024-01-11	16.410	16.560	16.320	16.540	16.540	3,890,917
2024-01-10	16.400	16.550	16.280	16.390	16.390	3,427,980
2024-01-09	16.390	16.580	16.300	16.470	16.470	4,928,820
2024-01-08	16.960	16.960	16.400	16.410	16.410	6,836,702
2024-01-05	17.070	17.130	16.840	16.930	16.930	4,169,602
2024-01-04	17.140	17.140	16.910	17.070	17.070	3,507,377
2024-01-03	16.950	17.320	16.930	17.080	17.080	5,777,982
2024-01-02	17.010	17.160	16.950	16.990	16.990	4,928,884
2023-12-29	16.840	17.080	16.820	17.010	17.010	4,183,090
2023-12-28	16.680	16.910	16.500	16.850	16.850	5,802,703
2023-12-27	16.670	16.780	16.550	16.670	16.670	3,170,409
2023-12-26	16.810	16.870	16.620	16.680	16.680	3,341,969
2023-12-25	16.830	16.930	16.730	16.850	16.850	2,827,771
2023-12-22	16.970	17.010	16.780	16.830	16.830	4,360,724
2023-12-21	16.850	17.000	16.610	16.970	16.970	5,086,438
2023-12-20	17.080	17.180	16.900	16.930	16.930	3,704,070
2023-12-19	17.260	17.280	16.890	17.080	17.080	5,551,441
2023-12-18	17.340	17.590	17.210	17.230	17.230	5,529,930
2023-12-15	17.760	17.850	17.300	17.330	17.330	7,666,131
2023-12-14	18.110	18.150	17.760	17.760	17.760	6,823,160
2023-12-13	17.650	18.140	17.640	17.900	17.900	10,109,923
2023-12-12	17.650	18.060	17.610	17.710	17.710	7,994,780
2023-12-11	17.410	17.570	17.130	17.540	17.540	6,745,466
2023-12-08	17.320	17.630	17.310	17.580	17.580	7,725,378
2023-12-07	17.400	17.480	17.250	17.390	17.390	4,222,552
2023-12-06	17.530	17.540	17.280	17.460	17.460	5,220,382
2023-12-05	17.680	17.770	17.460	17.500	17.500	5,409,060
2023-12-04	17.790	17.910	17.640	17.790	17.790	5,411,638
2023-12-01	17.900	18.050	17.760	17.830	17.830	6,303,907
2023-11-30	18.070	18.070	17.770	17.960	17.960	5,122,198
2023-11-29	18.040	18.080	17.850	17.860	17.860	5,073,504
2023-11-28	17.860	18.130	17.640	18.040	18.040	7,574,830
2023-11-27	18.100	18.150	17.790	17.850	17.850	6,688,734
2023-11-24	17.910	18.230	17.870	18.060	18.060	10,402,235
2023-11-23	17.780	17.970	17.770	17.950	17.950	6,086,028
2023-11-22	17.660	17.900	17.650	17.770	17.770	5,820,113
2023-11-21	17.780	17.880	17.680	17.730	17.730	4,477,566
2023-11-20	17.600	17.880	17.600	17.780	17.780	6,544,140
2023-11-17	17.360	17.630	17.330	17.600	17.600	5,970,411
2023-11-16	17.530	17.630	17.400	17.410	17.410	3,102,890
2023-11-15	17.670	17.690	17.520	17.600	17.600	3,988,984
2023-11-14	17.430	17.610	17.430	17.510	17.510	3,604,898
2023-11-13	17.530	17.590	17.310	17.460	17.460	4,185,353
2023-11-10	17.400	17.650	17.310	17.510	17.510	4,066,227
2023-11-09	17.590	17.780	17.390	17.460	17.460	4,787,581
2023-11-08	17.520	17.800	17.460	17.610	17.610	5,267,196
2023-11-07	17.580	17.690	17.380	17.530	17.530	4,909,471
2023-11-06	17.240	17.640	17.240	17.570	17.570	6,582,896
2023-11-03	17.110	17.340	17.110	17.200	17.200	4,417,939
2023-11-02	17.280	17.390	17.130	17.140	17.140	4,960,470

← NewerPage 12 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.