Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.340	18.590	18.250	18.570	17.328	4,443,469
2022-08-04	18.200	18.350	18.140	18.330	17.104	4,165,278
2022-08-03	18.030	18.410	18.030	18.110	16.898	5,987,996
2022-08-02	18.630	18.640	17.960	18.150	16.936	9,332,693
2022-08-01	18.880	18.890	18.620	18.740	17.486	5,733,747
2022-07-29	19.210	19.260	18.880	18.930	17.664	6,990,127
2022-07-28	19.340	19.420	19.230	19.230	17.944	5,430,568
2022-07-27	19.310	19.440	19.220	19.330	18.037	4,484,406
2022-07-26	19.430	19.440	19.040	19.330	18.037	5,648,856
2022-07-25	19.270	19.510	19.230	19.430	18.130	6,569,901
2022-07-22	19.480	19.530	19.100	19.220	17.934	6,087,144
2022-07-21	19.430	19.620	19.350	19.450	18.149	6,129,820
2022-07-20	19.270	19.530	19.240	19.430	18.130	6,289,850
2022-07-19	19.200	19.320	19.080	19.200	17.916	4,743,918
2022-07-18	19.020	19.240	18.880	19.240	17.953	5,650,869
2022-07-15	19.500	19.500	19.010	19.020	17.748	8,337,141
2022-07-14	19.410	19.620	19.380	19.440	18.140	6,296,056
2022-07-13	19.720	19.730	19.380	19.450	18.149	7,721,015
2022-07-12	20.160	20.200	19.600	19.600	18.289	11,248,712
2022-07-11	19.650	20.460	19.580	20.150	18.802	19,641,655
2022-07-08	19.380	19.730	19.360	19.570	18.261	6,375,063
2022-07-07	19.370	19.480	19.230	19.380	18.084	5,679,427
2022-07-06	19.880	19.920	19.210	19.390	18.093	10,395,998
2022-07-05	20.160	20.160	19.570	19.870	18.541	11,816,254
2022-07-04	19.580	20.150	19.520	20.060	18.718	13,047,543
2022-07-01	19.780	19.840	19.550	19.560	18.251	6,790,195
2022-06-30	19.620	19.910	19.620	19.710	18.391	8,696,835
2022-06-29	19.760	20.080	19.640	19.660	18.345	10,807,091
2022-06-28	19.860	19.860	19.550	19.780	18.457	7,578,937
2022-06-27	19.960	20.190	19.710	19.810	18.485	10,664,797
2022-06-24	19.730	20.000	19.630	19.740	18.419	10,275,983
2022-06-23	19.570	19.700	19.320	19.690	18.373	9,315,204
2022-06-22	19.740	20.030	19.570	19.640	18.326	11,887,140
2022-06-21	19.800	19.940	19.530	19.710	18.391	9,159,983
2022-06-20	19.470	19.980	19.380	19.780	18.457	10,257,026
2022-06-17	19.300	19.500	19.030	19.460	18.158	7,936,371
2022-06-16	19.230	19.770	19.220	19.440	18.140	10,890,683
2022-06-15	19.030	19.520	18.980	19.250	17.962	12,408,177
2022-06-14	19.050	19.140	18.490	19.070	17.794	17,189,136
2022-06-13	19.420	19.640	19.230	19.410	18.112	9,174,036
2022-06-10	19.330	19.730	19.300	19.580	18.270	9,617,926
2022-06-09	19.820	19.910	19.480	19.500	18.196	9,120,704
2022-06-08	20.110	20.150	19.650	19.910	18.578	15,078,073
2022-06-07	19.440	20.360	19.390	20.270	18.914	22,653,152
2022-06-06	19.230	19.560	19.190	19.500	18.196	9,287,973
2022-06-02	19.530	19.540	19.050	19.230	17.944	11,793,818
2022-06-01	19.500	19.680	19.320	19.580	18.270	11,069,093
2022-05-31	19.390	19.610	19.170	19.480	18.177	10,727,073
2022-05-30	19.440	19.530	19.210	19.450	18.149	9,185,698
2022-05-27	19.640	19.750	19.350	19.490	18.186	11,396,419
2022-05-26	19.770	19.780	19.180	19.650	18.335	12,752,252
2022-05-25	19.410	19.650	19.370	19.650	18.335	13,333,119
2022-05-24	20.660	20.660	19.520	19.520	18.214	29,524,250
2022-05-23	20.880	21.080	20.580	20.800	19.409	18,707,984
2022-05-20	21.050	21.420	20.530	20.780	19.390	28,890,757
2022-05-19	20.500	21.690	20.420	21.200	19.782	37,491,352
2022-05-18	21.320	21.880	20.710	21.170	19.754	57,634,509
2022-05-17	23.900	25.260	21.990	23.010	21.471	93,905,394
2022-05-16	22.980	22.980	22.980	22.980	21.443	4,120,345
2022-05-13	19.700	20.890	19.340	20.890	19.493	25,559,494

← NewerPage 18 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.