Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.420	17.450	17.220	17.310	17.310	4,269,600
2023-10-31	17.320	17.510	17.280	17.350	17.350	5,777,060
2023-10-30	17.150	17.520	17.100	17.310	17.310	8,540,595
2023-10-27	16.870	17.560	16.700	17.510	17.510	9,616,595
2023-10-26	16.700	16.900	16.670	16.850	16.850	4,187,924
2023-10-25	16.760	16.950	16.680	16.780	16.780	4,511,354
2023-10-24	16.530	16.760	16.360	16.660	16.660	5,623,436
2023-10-23	16.700	16.840	16.460	16.510	16.510	5,645,833
2023-10-20	16.750	16.970	16.710	16.760	16.760	4,966,014
2023-10-19	17.030	17.170	16.820	16.860	16.860	5,767,657
2023-10-18	17.590	17.650	17.010	17.130	17.130	8,496,431
2023-10-17	17.880	17.900	17.520	17.660	17.660	5,755,433
2023-10-16	18.110	18.210	17.810	17.880	17.880	5,554,889
2023-10-13	17.850	18.150	17.760	18.080	18.080	8,499,497
2023-10-12	17.830	18.070	17.740	17.850	17.850	5,131,877
2023-10-11	17.500	17.950	17.450	17.710	17.710	8,510,105
2023-10-10	17.690	17.780	17.390	17.440	17.440	5,948,311
2023-10-09	17.930	18.050	17.560	17.750	17.750	5,814,057
2023-09-28	17.960	18.110	17.880	17.920	17.920	6,093,190
2023-09-27	17.720	18.030	17.710	17.960	17.960	7,024,065
2023-09-26	17.860	18.030	17.750	17.760	17.760	3,894,776
2023-09-25	17.860	18.050	17.810	17.930	17.930	5,568,181
2023-09-22	17.610	17.850	17.490	17.830	17.830	4,015,699
2023-09-21	17.790	17.840	17.600	17.630	17.630	3,841,802
2023-09-20	17.880	17.970	17.790	17.840	17.840	3,499,948
2023-09-19	17.900	18.080	17.790	17.880	17.880	4,116,841
2023-09-18	17.950	18.000	17.730	17.950	17.950	5,480,946
2023-09-15	17.760	18.030	17.750	17.870	17.870	5,772,258
2023-09-14	17.680	17.850	17.590	17.740	17.740	4,208,141
2023-09-13	17.870	17.870	17.490	17.600	17.600	5,019,505
2023-09-12	17.700	17.930	17.630	17.850	17.850	6,293,086
2023-09-11	17.300	17.760	17.300	17.710	17.710	7,836,655
2023-09-08	17.240	17.390	17.230	17.270	17.270	2,908,209
2023-09-07	17.580	17.650	17.270	17.280	17.280	5,437,753
2023-09-06	17.640	17.720	17.530	17.650	17.650	3,147,962
2023-09-05	17.700	17.980	17.660	17.710	17.710	5,058,411
2023-09-04	17.490	17.760	17.470	17.750	17.750	6,241,523
2023-09-01	17.460	17.530	17.350	17.440	17.440	3,721,645
2023-08-31	17.450	17.560	17.300	17.490	17.490	4,966,922
2023-08-30	17.650	17.820	17.400	17.440	17.440	7,874,058
2023-08-29	17.250	17.770	17.200	17.640	17.640	11,392,492
2023-08-28	18.710	18.750	17.200	17.370	17.370	18,878,481
2023-08-25	18.060	18.360	18.010	18.130	18.130	3,751,460
2023-08-24	18.110	18.270	17.960	18.120	18.120	4,832,582
2023-08-23	18.330	18.500	18.150	18.180	18.180	3,873,031
2023-08-22	18.660	18.770	18.160	18.330	18.330	5,922,685
2023-08-21	18.640	18.970	18.580	18.650	18.650	3,824,311
2023-08-18	19.120	19.150	18.760	18.770	18.770	4,293,117
2023-08-17	19.060	19.150	18.900	19.090	19.090	3,979,739
2023-08-16	19.070	19.310	19.000	19.060	19.060	4,872,558
2023-08-15	18.970	19.230	18.820	19.160	19.160	6,192,266
2023-08-14	18.680	18.970	18.510	18.940	18.940	5,497,382
2023-08-11	18.790	19.090	18.730	18.830	18.830	6,706,837
2023-08-10	18.870	18.920	18.690	18.760	18.760	6,980,985
2023-08-09	19.450	19.810	19.380	19.780	18.820	10,361,485
2023-08-08	19.800	19.810	18.900	19.530	18.582	15,422,453
2023-08-07	20.390	20.390	19.830	19.870	18.906	10,785,480
2023-08-04	20.390	20.610	20.330	20.370	19.381	6,040,009
2023-08-03	20.070	20.390	19.960	20.370	19.381	9,546,410
2023-08-02	20.280	20.300	19.900	19.950	18.982	8,763,671

← NewerPage 13 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.