Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.630	20.150	19.630	19.760	18.801	13,494,328
2023-02-06	19.300	19.750	19.230	19.580	18.630	12,901,636
2023-02-03	19.230	19.410	19.180	19.300	18.363	10,794,041
2023-02-02	19.200	19.420	19.160	19.220	18.287	14,379,067
2023-02-01	18.810	19.310	18.800	19.260	18.325	22,608,836
2023-01-31	19.520	19.890	19.180	19.180	18.249	18,939,540
2023-01-30	21.400	21.540	21.180	21.310	20.276	9,102,314
2023-01-20	21.160	21.370	21.080	21.230	20.200	5,193,611
2023-01-19	20.850	21.260	20.740	21.110	20.085	6,055,026
2023-01-18	21.030	21.100	20.850	20.880	19.867	5,279,223
2023-01-17	21.210	21.300	20.950	20.990	19.971	6,544,741
2023-01-16	21.270	21.550	21.160	21.180	20.152	9,261,032
2023-01-13	20.980	21.200	20.890	21.190	20.162	6,321,542
2023-01-12	21.110	21.410	20.920	20.980	19.962	7,280,512
2023-01-11	21.300	21.560	21.080	21.130	20.105	7,749,985
2023-01-10	21.600	21.640	21.230	21.300	20.266	8,065,477
2023-01-09	21.670	22.040	21.540	21.620	20.571	8,976,356
2023-01-06	21.920	22.040	21.500	21.540	20.495	11,056,160
2023-01-05	22.190	22.240	21.760	21.920	20.856	13,359,754
2023-01-04	21.590	22.420	21.330	22.290	21.208	18,343,754
2023-01-03	21.070	21.780	21.070	21.590	20.542	13,835,439
2022-12-30	21.580	21.680	21.000	21.010	19.990	9,015,372
2022-12-29	21.140	21.510	21.030	21.300	20.266	10,245,482
2022-12-28	21.250	21.450	21.000	21.290	20.257	10,797,579
2022-12-27	21.780	21.850	20.680	21.290	20.257	18,394,323
2022-12-26	22.350	22.350	21.600	21.720	20.666	13,453,690
2022-12-23	22.390	22.630	22.130	22.230	21.151	8,382,680
2022-12-22	22.910	23.000	22.250	22.350	21.265	13,466,871
2022-12-21	23.160	23.520	22.550	22.830	21.722	15,000,534
2022-12-20	23.040	23.490	22.690	23.150	22.026	16,732,288
2022-12-19	25.160	25.160	22.940	23.040	21.922	29,568,252
2022-12-16	24.680	25.440	24.600	25.180	23.958	25,111,098
2022-12-15	24.100	25.150	24.090	24.720	23.520	24,631,284
2022-12-14	25.400	25.550	24.080	24.300	23.121	38,147,276
2022-12-13	26.800	26.990	25.300	26.150	24.881	39,078,997
2022-12-12	27.110	27.910	26.360	26.800	25.499	50,855,712
2022-12-09	25.300	26.480	25.130	26.090	24.824	52,598,099
2022-12-08	24.780	26.890	24.020	25.730	24.481	60,005,511
2022-12-07	24.460	25.400	23.620	24.750	23.549	57,103,794
2022-12-06	26.120	27.270	24.380	24.450	23.263	65,786,244
2022-12-05	25.350	26.480	23.930	26.130	24.862	65,487,988
2022-12-02	22.000	24.400	21.980	24.400	23.216	56,498,678
2022-12-01	23.040	23.160	21.630	22.180	21.104	28,212,750
2022-11-30	22.690	23.250	22.360	22.650	21.551	23,201,681
2022-11-29	21.530	23.580	21.530	22.780	21.674	33,573,704
2022-11-28	21.270	22.600	21.130	21.730	20.675	23,383,192
2022-11-25	21.460	21.610	20.510	21.300	20.266	21,424,632
2022-11-24	21.490	21.890	21.260	21.610	20.561	25,108,632
2022-11-23	22.850	23.280	21.300	21.380	20.342	34,700,742
2022-11-22	24.100	24.730	22.610	22.890	21.779	45,774,225
2022-11-21	22.200	24.600	21.880	24.160	22.987	56,971,406
2022-11-18	21.940	22.860	21.810	22.360	21.275	32,969,384
2022-11-17	20.800	21.980	20.720	21.940	20.875	24,229,908
2022-11-16	21.450	21.500	20.790	20.900	19.886	16,863,841
2022-11-15	21.110	21.470	20.690	21.390	20.352	22,870,391
2022-11-14	19.770	20.980	19.740	20.870	19.857	22,299,738
2022-11-11	20.750	20.990	19.770	19.860	18.896	22,476,579
2022-11-10	20.200	20.780	20.070	20.550	19.553	17,404,984
2022-11-09	19.670	20.330	19.560	20.130	19.153	14,484,645
2022-11-08	19.670	19.820	19.400	19.680	18.725	7,122,213

← NewerPage 16 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.