Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.920	17.080	16.850	16.970	16.970	5,253,898
2026-01-20	16.830	16.980	16.810	16.960	16.960	5,707,169
2026-01-19	16.600	17.040	16.600	16.830	16.830	8,447,599
2026-01-16	16.600	16.620	16.420	16.500	16.500	5,327,815
2026-01-15	16.690	16.720	16.450	16.500	16.500	6,075,638
2026-01-14	16.710	16.930	16.470	16.750	16.750	9,528,369
2026-01-13	16.620	16.950	16.620	16.710	16.710	8,673,398
2026-01-12	16.600	16.640	16.450	16.610	16.610	6,950,043
2026-01-09	16.380	16.580	16.380	16.580	16.580	5,874,866
2026-01-08	16.290	16.490	16.250	16.380	16.380	4,959,644
2026-01-07	16.220	16.430	16.120	16.300	16.300	6,227,357
2026-01-06	16.300	16.420	16.200	16.300	16.300	5,629,042
2026-01-05	15.650	16.300	15.640	16.290	16.290	9,088,942
2025-12-31	15.720	15.750	15.610	15.640	15.640	5,028,648
2025-12-30	16.010	16.030	15.650	15.700	15.700	9,916,467
2025-12-29	16.450	16.490	16.230	16.260	16.260	3,986,613
2025-12-26	16.540	16.580	16.410	16.450	16.450	3,787,793
2025-12-25	16.500	16.550	16.440	16.540	16.540	2,720,629
2025-12-24	16.430	16.520	16.320	16.500	16.500	3,632,428
2025-12-23	16.360	16.470	16.330	16.430	16.430	3,269,990
2025-12-22	16.490	16.490	16.320	16.360	16.360	3,685,675
2025-12-19	16.270	16.530	16.250	16.360	16.360	5,573,426
2025-12-18	16.170	16.360	16.170	16.270	16.270	3,789,312
2025-12-17	16.230	16.290	16.000	16.240	16.240	5,247,325
2025-12-16	16.330	16.430	16.170	16.250	16.250	4,103,597
2025-12-15	16.320	16.470	16.230	16.350	16.350	3,613,038
2025-12-12	16.420	16.520	16.310	16.390	16.390	5,389,066
2025-12-11	16.540	16.670	16.410	16.410	16.410	4,729,571
2025-12-10	16.530	16.620	16.430	16.540	16.540	4,259,258
2025-12-09	16.840	16.920	16.560	16.580	16.580	5,204,569
2025-12-08	16.980	17.050	16.820	16.870	16.870	4,161,266
2025-12-05	16.950	16.990	16.760	16.960	16.960	4,364,871
2025-12-04	16.970	17.020	16.850	16.910	16.910	3,137,410
2025-12-03	17.000	17.080	16.890	16.980	16.980	3,519,229
2025-12-02	17.170	17.270	16.920	16.960	16.960	3,902,543
2025-12-01	17.000	17.160	16.960	17.160	17.160	3,930,082
2025-11-28	17.110	17.130	16.930	16.970	16.970	4,343,490
2025-11-27	17.080	17.240	17.020	17.130	17.130	3,797,608
2025-11-26	17.080	17.590	17.080	17.130	17.130	6,870,258
2025-11-25	16.860	17.260	16.810	17.060	17.060	5,498,739
2025-11-24	16.740	16.950	16.680	16.800	16.800	5,536,663
2025-11-21	17.300	17.450	16.710	16.740	16.740	8,771,924
2025-11-20	17.510	17.580	17.290	17.350	17.350	4,499,133
2025-11-19	17.680	17.770	17.400	17.470	17.470	5,002,436
2025-11-18	17.830	17.890	17.600	17.720	17.720	5,925,144
2025-11-17	18.440	18.440	17.740	17.790	17.790	10,168,220
2025-11-14	17.970	18.470	17.910	18.320	18.320	10,705,658
2025-11-13	17.920	18.050	17.730	18.010	18.010	7,758,191
2025-11-12	17.690	18.060	17.650	17.890	17.890	9,677,056
2025-11-11	17.600	17.680	17.470	17.660	17.660	5,288,376
2025-11-10	17.390	17.630	17.380	17.600	17.600	6,709,698
2025-11-07	17.200	17.500	17.170	17.370	17.370	6,357,376
2025-11-06	17.210	17.280	17.160	17.200	17.200	4,970,509
2025-11-05	17.140	17.280	17.080	17.220	17.220	5,464,237
2025-11-04	17.220	17.310	17.140	17.180	17.180	5,559,491
2025-11-03	17.340	17.470	17.130	17.220	17.220	7,997,029
2025-10-31	17.110	17.370	17.090	17.340	17.340	9,635,578
2025-10-30	17.990	18.030	17.080	17.080	17.080	22,776,842
2025-10-29	17.720	18.100	17.580	18.100	18.100	8,232,923
2025-10-28	17.660	17.830	17.660	17.720	17.720	4,487,002

← NewerPage 4 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.