Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.690	19.830	19.500	19.710	18.753	9,108,742
2022-11-04	19.770	19.950	19.550	19.690	18.734	13,285,159
2022-11-03	19.380	19.850	19.320	19.690	18.734	11,938,324
2022-11-02	19.520	20.200	19.280	19.690	18.734	25,545,862
2022-11-01	19.180	19.650	18.940	19.550	18.601	18,949,770
2022-10-31	18.830	19.380	18.730	19.180	18.249	17,316,533
2022-10-28	19.000	20.140	18.800	19.000	18.078	28,642,633
2022-10-27	18.500	19.080	18.350	18.880	17.964	14,007,441
2022-10-26	17.860	18.660	17.830	18.500	17.602	11,465,806
2022-10-25	17.940	18.080	17.530	17.770	16.908	6,745,682
2022-10-24	18.570	18.790	17.880	18.030	17.155	8,808,125
2022-10-21	18.250	18.630	18.210	18.520	17.621	7,528,471
2022-10-20	18.160	18.640	18.140	18.340	17.450	8,116,029
2022-10-19	18.500	18.570	18.150	18.240	17.355	7,620,951
2022-10-18	18.340	18.660	18.120	18.580	17.678	12,212,946
2022-10-17	18.100	18.440	18.060	18.220	17.336	7,350,567
2022-10-14	17.760	18.290	17.740	18.150	17.269	7,955,222
2022-10-13	17.460	17.920	17.460	17.790	16.927	5,396,971
2022-10-12	17.500	17.580	17.000	17.560	16.708	4,774,748
2022-10-11	17.540	17.600	17.170	17.500	16.651	3,561,744
2022-10-10	17.530	17.850	17.410	17.580	16.727	5,209,502
2022-09-30	17.060	17.630	17.050	17.530	16.679	6,098,183
2022-09-29	17.200	17.420	17.010	17.080	16.251	3,636,788
2022-09-28	17.160	17.430	17.060	17.080	16.251	3,523,351
2022-09-27	16.800	17.240	16.800	17.210	16.375	3,291,229
2022-09-26	17.000	17.130	16.750	16.750	15.937	3,932,065
2022-09-23	17.240	17.330	17.000	17.060	16.232	3,972,263
2022-09-22	17.310	17.440	17.240	17.240	16.403	2,190,353
2022-09-21	17.320	17.450	17.090	17.380	16.537	2,489,412
2022-09-20	17.310	17.450	17.260	17.350	16.508	2,149,000
2022-09-19	17.560	17.670	17.160	17.270	16.432	3,992,174
2022-09-16	17.890	17.960	17.520	17.520	16.670	6,119,820
2022-09-15	18.220	18.330	17.870	17.920	17.050	5,399,993
2022-09-14	18.070	18.180	17.960	18.130	17.250	3,854,282
2022-09-13	18.320	18.450	18.210	18.240	17.355	4,752,689
2022-09-09	18.180	18.340	18.110	18.330	17.440	4,743,678
2022-09-08	18.150	18.230	17.980	18.120	17.241	3,410,432
2022-09-07	18.130	18.160	18.000	18.050	17.174	3,079,991
2022-09-06	18.110	18.180	18.020	18.160	17.279	3,048,547
2022-09-05	18.230	18.350	18.010	18.110	17.231	3,928,767
2022-09-02	18.180	18.330	18.080	18.250	17.364	4,607,036
2022-09-01	18.000	18.260	17.950	18.160	17.279	4,869,843
2022-08-31	18.050	18.170	17.900	18.000	17.126	5,847,788
2022-08-30	17.890	18.030	17.770	17.940	17.069	3,033,424
2022-08-29	17.600	17.910	17.530	17.880	17.012	3,568,875
2022-08-26	17.760	17.970	17.730	17.770	16.908	3,843,565
2022-08-25	17.850	17.950	17.660	17.760	16.898	3,747,472
2022-08-24	18.050	18.180	17.800	17.810	16.946	4,227,445
2022-08-23	18.010	18.060	17.900	18.050	17.174	3,023,571
2022-08-22	17.800	18.110	17.700	18.100	17.222	4,184,481
2022-08-19	18.010	18.110	17.880	17.880	17.012	5,323,458
2022-08-18	18.120	18.200	18.010	18.070	17.193	4,971,629
2022-08-17	18.290	18.390	18.140	18.340	17.450	4,315,661
2022-08-16	18.370	18.430	18.230	18.270	17.383	3,836,322
2022-08-15	18.740	18.740	18.560	18.650	17.402	4,806,847
2022-08-12	18.780	18.840	18.650	18.750	17.496	4,483,316
2022-08-11	18.540	18.800	18.510	18.770	17.514	5,394,068
2022-08-10	18.640	18.670	18.360	18.410	17.178	3,912,719
2022-08-09	18.770	18.790	18.560	18.640	17.393	3,723,561
2022-08-08	18.610	18.920	18.610	18.760	17.505	5,494,849

← NewerPage 17 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.