Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.280	20.300	19.900	19.950	18.982	8,763,671
2023-08-01	20.300	20.420	20.160	20.300	19.315	8,203,606
2023-07-31	20.550	20.730	20.300	20.380	19.391	9,936,558
2023-07-28	20.460	20.630	20.330	20.570	19.572	5,335,031
2023-07-27	20.480	20.600	20.390	20.520	19.524	5,060,915
2023-07-26	20.340	20.530	20.290	20.480	19.486	5,429,299
2023-07-25	20.250	20.350	20.190	20.340	19.353	4,996,498
2023-07-24	20.060	20.330	20.030	20.210	19.229	5,430,667
2023-07-21	19.990	20.120	19.900	20.110	19.134	4,315,580
2023-07-20	20.020	20.140	19.970	20.030	19.058	3,633,594
2023-07-19	20.110	20.200	19.900	19.980	19.010	4,505,554
2023-07-18	20.270	20.340	20.100	20.140	19.163	4,749,047
2023-07-17	20.140	20.350	19.860	20.350	19.362	4,647,140
2023-07-14	20.090	20.250	20.020	20.150	19.172	3,850,836
2023-07-13	19.980	20.100	19.930	20.080	19.105	5,063,378
2023-07-12	20.100	20.200	19.870	19.900	18.934	7,679,242
2023-07-11	20.250	20.260	20.050	20.170	19.191	5,819,500
2023-07-10	20.230	20.320	20.110	20.170	19.191	4,188,066
2023-07-07	20.110	20.270	20.000	20.130	19.153	4,652,720
2023-07-06	20.340	20.440	20.120	20.130	19.153	4,469,695
2023-07-05	20.420	20.500	20.270	20.380	19.391	4,155,506
2023-07-04	20.510	20.540	20.280	20.440	19.448	4,645,275
2023-07-03	20.530	20.670	20.300	20.510	19.515	5,368,512
2023-06-30	20.500	20.830	20.470	20.590	19.591	4,987,601
2023-06-29	20.000	20.720	19.990	20.530	19.534	7,979,837
2023-06-28	20.100	20.120	19.830	20.060	19.086	4,418,846
2023-06-27	19.860	20.080	19.850	19.980	19.010	5,918,292
2023-06-26	20.000	20.140	19.670	19.710	18.753	8,127,910
2023-06-21	20.400	20.550	20.170	20.180	19.201	5,452,238
2023-06-20	20.470	20.630	20.390	20.520	19.524	5,080,066
2023-06-19	20.820	20.920	20.450	20.490	19.496	5,937,025
2023-06-16	20.860	21.150	20.750	20.780	19.772	6,817,837
2023-06-15	20.640	20.880	20.410	20.830	19.819	6,339,672
2023-06-14	20.700	20.980	20.410	20.770	19.762	6,594,257
2023-06-13	20.860	21.050	20.800	20.830	19.819	5,908,356
2023-06-12	21.110	21.110	20.560	20.880	19.867	12,156,001
2023-06-09	21.560	21.710	21.210	21.320	20.285	7,996,494
2023-06-08	21.940	22.060	21.470	21.560	20.514	8,228,729
2023-06-07	21.640	22.280	21.630	21.980	20.913	8,133,837
2023-06-06	22.160	22.160	21.530	21.620	20.571	8,613,623
2023-06-05	21.830	22.300	21.810	22.170	21.094	8,529,465
2023-06-02	22.170	22.220	21.850	21.900	20.837	9,478,149
2023-06-01	22.520	22.700	22.020	22.130	21.056	12,772,216
2023-05-31	22.410	23.300	22.350	22.670	21.570	18,325,322
2023-05-30	22.140	22.780	21.910	22.640	21.541	14,514,039
2023-05-29	22.110	22.630	22.010	22.260	21.180	11,516,104
2023-05-26	21.130	22.490	21.030	22.140	21.066	15,594,569
2023-05-25	21.200	21.320	20.850	21.130	20.105	6,849,982
2023-05-24	21.430	21.480	21.000	21.260	20.228	10,221,817
2023-05-23	21.710	22.040	21.580	21.600	20.552	10,091,694
2023-05-22	21.850	22.050	21.550	21.720	20.666	10,708,626
2023-05-19	21.070	21.930	20.900	21.850	20.790	16,048,811
2023-05-18	21.310	21.550	21.060	21.150	20.124	5,907,706
2023-05-17	21.250	21.370	20.970	21.330	20.295	6,102,167
2023-05-16	21.100	21.490	21.050	21.260	20.228	8,838,859
2023-05-15	21.190	21.560	20.770	21.150	20.124	8,269,580
2023-05-12	20.960	21.560	20.870	21.250	20.219	8,461,409
2023-05-11	21.260	21.520	20.950	21.040	20.019	6,883,797
2023-05-10	21.220	21.410	21.030	21.220	20.190	7,731,941
2023-05-09	21.710	21.880	21.190	21.230	20.200	9,849,176

← NewerPage 14 of 21 · 1,213 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.