Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.950	16.080	15.650	15.800	15.800	5,215,662
2026-07-22	15.720	16.140	15.630	16.000	16.000	8,042,818
2026-07-21	15.800	16.190	15.700	15.800	15.800	9,565,716
2026-07-20	15.510	15.920	15.400	15.830	15.830	9,617,575
2026-07-17	16.140	16.360	15.540	15.560	15.560	10,151,140
2026-07-16	15.910	16.270	15.820	16.170	16.170	9,829,524
2026-07-15	15.820	16.190	15.770	16.050	16.050	9,700,472
2026-07-14	15.510	15.990	15.340	15.880	15.880	9,781,896
2026-07-13	15.510	15.930	15.500	15.650	15.650	8,994,952
2026-07-10	15.430	15.690	15.200	15.490	15.490	8,444,825
2026-07-09	15.610	16.110	15.320	15.610	15.610	8,862,328
2026-07-08	15.130	15.790	14.910	15.750	15.750	9,769,617
2026-07-07	15.550	15.580	15.100	15.150	15.150	5,051,209
2026-07-06	15.290	15.580	15.150	15.550	15.550	5,580,407
2026-07-03	15.280	15.480	15.170	15.300	15.300	5,271,195
2026-07-02	14.960	15.370	14.950	15.180	15.180	5,448,831
2026-07-01	14.590	15.140	14.420	15.060	15.060	7,241,563
2026-06-30	15.160	15.200	14.570	14.600	14.600	6,221,307
2026-06-29	14.380	15.270	14.010	15.210	15.210	8,551,815
2026-06-26	14.950	14.980	14.370	14.370	14.370	4,910,092
2026-06-25	15.010	15.060	14.580	14.990	14.990	4,950,491
2026-06-24	15.450	15.650	15.040	15.090	15.090	5,070,266
2026-06-23	15.080	15.560	15.060	15.300	15.300	5,804,263
2026-06-22	15.150	15.240	14.630	15.110	15.110	5,896,962
2026-06-18	15.510	15.630	15.260	15.280	15.280	4,426,170
2026-06-17	15.570	15.660	15.250	15.390	15.390	3,754,935
2026-06-16	15.510	15.640	15.300	15.600	15.600	5,705,525
2026-06-15	15.150	15.560	15.150	15.540	15.540	7,325,272
2026-06-12	14.560	15.280	14.410	15.220	15.220	6,858,702
2026-06-11	14.600	14.750	14.360	14.480	14.480	3,483,822
2026-06-10	14.600	14.720	14.480	14.700	14.700	3,653,698
2026-06-09	14.750	14.870	14.590	14.640	14.640	3,942,734
2026-06-08	14.900	15.120	14.600	14.790	14.790	5,754,970
2026-06-05	14.890	15.140	14.890	15.050	15.050	4,612,072
2026-06-04	15.140	15.260	14.800	14.840	14.840	4,777,870
2026-06-03	15.320	15.370	15.060	15.170	15.170	5,035,367
2026-06-02	15.180	15.340	14.960	15.310	15.310	5,708,316
2026-06-01	14.930	15.180	14.870	15.160	15.160	5,201,261
2026-05-29	14.770	15.100	14.750	14.930	14.930	5,137,497
2026-05-28	15.060	15.070	14.730	14.770	14.770	4,886,224
2026-05-27	15.200	15.340	14.890	15.060	15.060	5,621,451
2026-05-26	15.400	15.570	15.200	15.260	15.260	4,461,966
2026-05-25	15.280	15.370	15.160	15.300	15.300	3,672,286
2026-05-22	15.420	15.420	15.170	15.270	15.270	4,562,807
2026-05-21	15.580	15.730	15.280	15.290	15.290	5,072,675
2026-05-20	15.660	15.660	15.360	15.560	15.560	4,050,378
2026-05-19	15.520	15.690	15.450	15.670	15.670	4,484,755
2026-05-18	15.820	15.850	15.460	15.580	15.580	6,160,569
2026-05-15	16.200	16.280	15.710	15.810	15.810	7,143,568
2026-05-14	16.640	16.710	16.180	16.240	16.240	6,783,313
2026-05-13	16.700	16.930	16.630	16.660	16.660	7,612,633
2026-05-12	16.600	16.800	16.590	16.640	16.640	7,588,032
2026-05-11	16.320	16.870	16.170	16.710	16.710	12,645,339
2026-05-08	16.210	16.260	16.070	16.080	16.080	4,808,575
2026-05-07	16.300	16.390	16.120	16.160	16.160	4,955,432
2026-05-06	16.350	16.550	16.270	16.290	16.290	6,280,633
2026-04-30	16.480	16.560	16.200	16.280	16.280	6,004,131
2026-04-29	16.510	16.600	16.410	16.510	16.510	4,757,234
2026-04-28	16.220	16.680	16.220	16.500	16.500	6,643,803
2026-04-27	16.220	16.410	16.130	16.200	16.200	4,043,422

← NewerPage 2 of 2 · 120 trading days

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.