Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.580	19.100	18.480	18.990	17.720	9,774,728
2022-05-11	18.570	19.140	18.550	18.710	17.458	12,225,483
2022-05-10	18.300	18.790	18.200	18.650	17.402	9,914,715
2022-05-09	18.220	18.660	18.030	18.520	17.281	9,242,650
2022-05-06	18.170	18.420	17.960	18.210	16.992	9,286,224
2022-05-05	18.100	18.590	18.000	18.480	17.244	11,324,474
2022-04-29	17.960	18.360	17.670	18.170	16.954	16,064,706
2022-04-28	18.300	18.300	17.560	17.840	16.647	17,199,104
2022-04-27	17.950	18.880	17.690	18.820	17.561	9,757,060
2022-04-26	18.160	18.530	17.940	18.110	16.898	9,023,897
2022-04-25	19.000	19.100	18.220	18.220	17.001	12,742,639
2022-04-22	19.500	19.520	19.040	19.130	17.850	8,439,320
2022-04-21	19.950	20.380	19.480	19.520	18.214	13,673,854
2022-04-20	20.650	20.910	20.010	20.060	18.718	9,885,380
2022-04-19	20.440	21.070	20.340	20.790	19.399	9,415,050
2022-04-18	21.010	21.360	20.290	20.490	19.119	13,450,093
2022-04-15	21.110	21.640	20.750	21.370	19.940	13,168,230
2022-04-14	21.110	21.580	21.110	21.300	19.875	10,090,367
2022-04-13	22.180	22.180	21.150	21.210	19.791	16,374,833
2022-04-12	21.880	22.380	21.400	22.240	20.752	18,093,632
2022-04-11	22.820	22.900	21.900	22.070	20.594	25,915,446
2022-04-08	24.680	24.680	23.120	23.300	21.741	26,486,993
2022-04-07	23.510	24.380	23.310	23.800	22.208	31,906,599
2022-04-06	23.640	24.490	23.570	23.670	22.087	35,538,352
2022-04-01	23.330	23.530	22.420	22.640	21.125	27,715,282
2022-03-31	22.800	24.560	22.610	23.770	22.180	41,776,946
2022-03-30	23.100	23.100	22.500	22.830	21.303	21,786,868
2022-03-29	22.260	23.200	21.800	23.050	21.508	24,283,699
2022-03-28	22.250	22.650	21.810	22.290	20.799	15,934,392
2022-03-25	22.930	23.570	22.600	22.620	21.107	27,938,524
2022-03-24	22.600	22.860	22.380	22.620	21.107	22,571,610
2022-03-23	21.620	23.360	21.520	22.980	21.443	35,275,823
2022-03-22	22.550	22.790	21.680	21.710	20.258	21,720,205
2022-03-21	22.470	23.180	21.850	22.550	21.041	33,089,516
2022-03-18	22.500	23.200	22.130	22.530	21.023	32,251,682
2022-03-17	22.540	22.980	21.520	22.390	20.892	41,116,939
2022-03-16	21.300	21.650	20.130	21.050	19.642	24,718,072
2022-03-15	21.600	21.840	20.200	20.230	18.877	20,489,955
2022-03-14	21.780	22.860	21.440	21.540	20.099	33,362,796
2022-03-11	19.610	21.110	19.430	20.970	19.567	20,741,486
2022-03-10	19.200	19.880	19.100	19.740	18.419	13,110,597
2022-03-09	19.550	19.770	18.110	18.870	17.608	15,538,925
2022-03-08	20.740	20.860	19.560	19.580	18.270	15,284,311
2022-03-07	21.290	21.440	20.660	20.810	19.418	10,696,272
2022-03-04	21.030	21.850	20.960	21.300	19.875	13,800,990
2022-03-03	21.000	21.490	20.710	21.200	19.782	12,038,888
2022-03-02	20.610	21.280	20.100	21.000	19.595	13,230,112
2022-03-01	20.830	20.940	20.610	20.760	19.371	6,793,642
2022-02-28	21.160	21.170	20.500	20.800	19.409	11,507,750
2022-02-25	21.220	21.680	21.020	21.160	19.744	11,822,578
2022-02-24	21.000	22.140	20.810	21.240	19.819	23,754,868
2022-02-23	20.380	21.190	20.380	21.150	19.735	16,765,625
2022-02-22	20.800	20.800	20.050	20.400	19.035	10,674,793
2022-02-21	20.430	20.870	20.150	20.810	19.418	11,715,664
2022-02-18	20.100	20.630	20.030	20.420	19.054	9,119,145
2022-02-17	20.560	20.580	20.170	20.200	18.849	7,289,624
2022-02-16	20.730	20.770	20.390	20.510	19.138	9,035,946
2022-02-15	19.940	21.070	19.860	20.730	19.343	14,604,766
2022-02-14	19.700	20.370	19.670	19.940	18.606	10,276,894
2022-02-11	20.940	21.040	19.680	19.760	18.438	23,046,432

← NewerPage 19 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.