Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.700	22.070	21.540	21.700	20.647	10,976,890
2023-05-05	22.000	22.070	21.330	21.600	20.552	10,350,417
2023-05-04	21.500	22.220	21.470	22.000	20.932	17,549,517
2023-04-28	20.650	21.700	20.520	21.530	20.485	21,722,134
2023-04-27	19.730	20.480	19.700	20.410	19.419	9,877,798
2023-04-26	19.620	19.970	19.510	19.730	18.772	5,656,321
2023-04-25	20.100	20.110	19.300	19.610	18.658	10,446,973
2023-04-24	20.390	20.690	20.070	20.190	19.210	10,112,594
2023-04-21	20.140	20.790	20.060	20.310	19.324	11,846,677
2023-04-20	20.230	20.230	20.060	20.110	19.134	5,240,260
2023-04-19	20.400	20.400	20.060	20.110	19.134	6,127,711
2023-04-18	20.500	20.500	20.260	20.400	19.410	4,531,831
2023-04-17	20.390	20.490	20.180	20.490	19.496	5,994,385
2023-04-14	20.370	20.580	20.250	20.370	19.381	5,420,856
2023-04-13	20.280	20.490	20.080	20.390	19.400	6,208,186
2023-04-12	20.400	20.660	20.260	20.270	19.286	6,620,589
2023-04-11	20.440	20.530	20.150	20.290	19.305	6,924,701
2023-04-10	20.380	20.670	20.300	20.440	19.448	8,484,321
2023-04-07	20.400	20.600	20.250	20.350	19.362	6,989,200
2023-04-06	20.150	20.520	20.070	20.400	19.410	9,735,729
2023-04-04	19.830	20.160	19.700	20.080	19.105	7,975,565
2023-04-03	19.940	20.250	19.650	19.760	18.801	7,813,985
2023-03-31	19.230	20.040	19.200	19.840	18.877	9,276,903
2023-03-30	19.420	19.420	19.000	19.200	18.268	4,312,077
2023-03-29	19.490	19.530	19.180	19.300	18.363	4,724,212
2023-03-28	19.400	19.550	19.280	19.430	18.487	5,157,682
2023-03-27	19.420	19.660	19.230	19.370	18.430	5,896,636
2023-03-24	19.750	19.950	19.450	19.470	18.525	6,880,168
2023-03-23	19.740	19.840	19.590	19.750	18.792	5,016,931
2023-03-22	19.530	19.870	19.500	19.730	18.772	5,267,874
2023-03-21	19.500	19.660	19.410	19.540	18.592	4,241,442
2023-03-20	19.900	19.990	19.350	19.500	18.554	6,965,688
2023-03-17	20.010	20.220	19.860	19.900	18.934	7,369,993
2023-03-16	19.610	20.300	19.590	20.000	19.029	9,991,409
2023-03-15	19.320	19.900	19.260	19.730	18.772	7,017,624
2023-03-14	19.610	19.780	19.120	19.210	18.278	5,715,370
2023-03-13	19.520	19.670	19.370	19.660	18.706	4,478,219
2023-03-10	19.750	19.760	19.480	19.520	18.573	4,656,402
2023-03-09	19.920	20.100	19.770	19.840	18.877	3,777,681
2023-03-08	19.710	19.950	19.660	19.900	18.934	3,690,646
2023-03-07	20.160	20.290	19.740	19.740	18.782	7,961,963
2023-03-06	20.210	20.370	20.130	20.190	19.210	6,517,805
2023-03-03	20.340	20.420	20.120	20.300	19.315	5,577,937
2023-03-02	20.580	20.580	20.220	20.250	19.267	7,734,279
2023-03-01	20.730	20.780	20.440	20.660	19.657	8,584,236
2023-02-28	20.010	20.470	20.010	20.470	19.477	7,905,022
2023-02-27	20.300	20.480	19.930	20.010	19.039	6,557,705
2023-02-24	20.400	20.500	20.130	20.260	19.277	6,056,514
2023-02-23	20.620	20.620	20.250	20.370	19.381	6,511,140
2023-02-22	20.580	20.760	20.440	20.620	19.619	6,559,640
2023-02-21	20.370	20.720	20.360	20.590	19.591	8,414,930
2023-02-20	20.540	20.590	19.990	20.340	19.353	10,156,087
2023-02-17	20.260	20.650	20.020	20.540	19.543	12,069,468
2023-02-16	20.210	20.650	19.930	20.220	19.239	14,122,515
2023-02-15	20.090	20.390	20.040	20.180	19.201	8,504,391
2023-02-14	19.890	20.140	19.820	20.110	19.134	8,254,492
2023-02-13	19.720	19.900	19.680	19.810	18.849	7,512,987
2023-02-10	19.850	19.980	19.620	19.740	18.782	7,459,052
2023-02-09	19.650	19.890	19.620	19.850	18.887	7,516,311
2023-02-08	19.760	19.910	19.610	19.620	18.668	8,030,568

← NewerPage 15 of 21 · 1,220 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.