Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.850	21.450	20.800	21.070	19.660	12,523,806
2022-02-09	20.000	21.330	19.880	21.080	19.670	20,851,193
2022-02-08	19.910	20.130	19.560	20.080	18.737	9,114,345
2022-02-07	20.010	20.140	19.680	19.910	18.578	9,572,985
2022-01-28	20.310	20.400	19.550	19.810	18.485	14,038,948
2022-01-27	20.100	20.630	19.970	20.110	18.765	16,207,413
2022-01-26	20.490	20.660	19.910	20.070	18.727	18,312,061
2022-01-25	22.430	22.560	20.340	20.380	19.017	31,875,476
2022-01-24	22.730	23.050	22.430	22.490	20.985	18,901,368
2022-01-21	24.300	24.760	22.770	22.880	21.349	26,598,738
2022-01-20	25.340	25.670	24.240	24.290	22.665	28,228,064
2022-01-19	26.500	27.380	25.220	25.370	23.673	34,586,522
2022-01-18	25.900	28.380	25.630	26.860	25.063	69,487,576
2022-01-17	24.330	25.970	24.330	25.850	24.121	59,388,247
2022-01-14	21.990	23.800	21.800	23.610	22.031	32,986,533
2022-01-13	22.090	22.150	21.700	21.990	20.519	13,839,597
2022-01-12	22.300	22.430	21.730	22.350	20.855	16,322,578
2022-01-11	22.120	22.660	21.890	21.920	20.454	25,669,909
2022-01-10	21.230	22.500	21.230	22.040	20.566	22,576,850
2022-01-07	21.080	21.540	20.740	20.870	19.474	12,113,866
2022-01-06	20.660	21.360	20.550	21.290	19.866	13,006,974
2022-01-05	21.330	21.530	20.660	20.810	19.418	16,203,881
2022-01-04	21.660	22.300	21.400	21.630	20.183	26,022,762
2021-12-31	20.250	21.590	20.250	21.090	19.679	20,500,977
2021-12-30	20.260	20.360	19.940	20.180	18.830	8,030,171
2021-12-29	19.990	20.440	19.980	20.060	18.718	8,997,606
2021-12-28	20.410	20.600	20.000	20.050	18.709	10,055,982
2021-12-27	19.920	20.990	19.780	20.550	19.175	21,848,837
2021-12-24	19.170	20.880	19.050	20.080	18.737	21,508,552
2021-12-23	19.310	19.500	19.090	19.170	17.888	6,390,108
2021-12-22	18.950	19.330	18.840	19.270	17.981	8,894,448
2021-12-21	18.950	19.010	18.830	18.890	17.626	4,453,077
2021-12-20	18.780	19.070	18.740	18.940	17.673	9,632,528
2021-12-17	18.600	18.610	18.420	18.450	17.216	3,531,787
2021-12-16	18.620	18.660	18.530	18.600	17.356	2,421,497
2021-12-15	18.680	18.700	18.530	18.600	17.356	2,619,231
2021-12-14	18.640	18.740	18.600	18.650	17.402	2,980,165
2021-12-13	18.730	18.780	18.620	18.630	17.384	3,684,666
2021-12-10	18.750	18.760	18.540	18.720	17.468	5,437,972
2021-12-09	18.540	18.770	18.460	18.750	17.496	4,435,737
2021-12-08	18.730	18.770	18.480	18.510	17.272	3,466,472
2021-12-07	18.630	18.720	18.440	18.630	17.384	4,385,936
2021-12-06	18.900	19.030	18.620	18.620	17.374	3,678,156
2021-12-03	18.890	18.890	18.650	18.700	17.449	2,678,903
2021-12-02	18.820	18.960	18.650	18.750	17.496	4,045,685
2021-12-01	19.190	19.190	18.820	18.850	17.589	5,545,845
2021-11-30	18.570	18.840	18.460	18.730	17.477	3,827,830
2021-11-29	18.800	19.100	18.610	18.650	17.402	4,558,611
2021-11-26	18.830	18.870	18.620	18.760	17.505	2,681,225
2021-11-25	18.440	18.840	18.410	18.790	17.533	5,065,418
2021-11-24	18.410	18.520	18.330	18.400	17.169	2,263,626
2021-11-23	18.430	18.580	18.400	18.410	17.178	3,009,501
2021-11-22	18.350	19.020	17.440	18.600	17.356	6,056,266
2021-11-19	18.070	18.370	18.030	18.350	17.122	3,106,163
2021-11-18	18.310	18.350	17.950	18.070	16.861	3,337,276
2021-11-17	18.210	18.500	18.100	18.260	17.038	3,574,748
2021-11-16	18.170	18.500	18.130	18.250	17.029	3,973,884
2021-11-15	18.100	18.250	18.090	18.180	16.964	3,299,122
2021-11-12	17.920	18.130	17.810	18.100	16.889	3,188,476
2021-11-11	17.810	17.920	17.700	17.900	16.703	2,904,839

← NewerPage 20 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.