Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.710	17.790	17.670	17.690	17.690	5,059,538
2025-10-24	17.870	17.960	17.680	17.740	17.740	4,748,273
2025-10-23	17.830	17.980	17.700	17.890	17.890	3,996,342
2025-10-22	17.960	18.080	17.910	17.970	17.970	3,852,702
2025-10-21	17.850	18.030	17.780	17.990	17.990	4,669,904
2025-10-20	17.850	17.980	17.750	17.800	17.800	4,209,741
2025-10-17	18.040	18.200	17.820	17.840	17.840	4,735,801
2025-10-16	18.050	18.180	17.930	18.010	18.010	4,874,294
2025-10-15	17.840	18.180	17.830	18.050	18.050	5,179,618
2025-10-14	17.970	18.060	17.820	17.840	17.840	5,185,712
2025-10-13	17.940	18.050	17.760	17.880	17.880	5,874,663
2025-10-10	18.230	18.390	18.120	18.300	18.300	5,174,152
2025-10-09	18.110	18.350	17.900	18.260	18.260	7,323,349
2025-09-30	18.150	18.220	18.020	18.070	18.070	4,236,411
2025-09-29	18.200	18.220	17.850	18.200	18.200	5,459,736
2025-09-26	18.350	18.350	18.090	18.260	18.260	5,289,164
2025-09-25	18.560	18.820	18.370	18.620	18.620	6,212,728
2025-09-24	18.160	18.630	18.120	18.620	18.620	4,939,171
2025-09-23	18.450	18.560	17.920	18.220	18.220	6,883,576
2025-09-22	18.670	18.900	18.350	18.460	18.460	6,253,976
2025-09-19	19.250	19.250	18.610	18.670	18.670	7,898,289
2025-09-18	18.950	19.660	18.910	19.290	19.290	10,959,553
2025-09-17	18.820	18.970	18.670	18.880	18.880	5,306,482
2025-09-16	18.950	18.990	18.220	18.860	18.860	6,993,797
2025-09-15	19.120	19.200	18.820	18.900	18.900	7,488,981
2025-09-12	19.300	19.380	19.090	19.180	19.180	5,737,866
2025-09-11	18.930	19.330	18.720	19.320	19.320	7,198,248
2025-09-10	19.130	19.280	18.960	19.010	19.010	4,926,185
2025-09-09	19.390	19.600	19.080	19.120	19.120	7,797,303
2025-09-08	18.920	19.510	18.920	19.440	19.440	8,933,043
2025-09-05	18.990	19.150	18.820	19.120	19.120	7,212,754
2025-09-04	19.090	19.220	18.700	18.980	18.980	9,967,058
2025-09-03	19.300	19.540	19.020	19.070	19.070	8,835,639
2025-09-02	19.920	19.950	19.290	19.370	19.370	12,403,329
2025-09-01	19.490	20.030	19.400	19.900	19.900	13,049,915
2025-08-29	20.200	20.210	19.390	19.510	19.510	19,837,862
2025-08-28	19.580	20.580	19.380	20.020	20.020	32,496,563
2025-08-27	19.470	19.630	18.920	18.960	18.960	9,887,147
2025-08-26	19.040	19.640	18.950	19.380	19.380	11,062,535
2025-08-25	18.860	19.240	18.850	19.050	19.050	10,403,070
2025-08-22	19.270	19.340	18.700	18.970	18.970	11,424,652
2025-08-21	18.840	19.430	18.820	19.170	19.170	11,513,927
2025-08-20	18.710	18.830	18.500	18.820	18.820	6,984,117
2025-08-19	18.600	19.080	18.600	18.780	18.780	10,385,067
2025-08-18	18.450	18.940	18.450	18.600	18.600	11,088,334
2025-08-15	18.200	18.470	18.180	18.420	18.420	7,155,612
2025-08-14	18.500	18.660	18.280	18.290	18.290	7,488,061
2025-08-13	18.270	18.590	18.190	18.540	18.540	9,319,584
2025-08-12	18.320	18.830	18.230	18.260	18.260	9,599,789
2025-08-11	18.000	18.310	17.810	18.300	18.300	12,041,256
2025-08-08	18.630	18.780	18.120	18.120	18.120	18,235,415
2025-08-07	18.120	18.280	18.010	18.030	18.030	5,497,260
2025-08-06	18.270	18.410	18.050	18.120	18.120	6,098,167
2025-08-05	18.300	18.480	18.210	18.380	18.380	6,732,391
2025-08-04	18.270	18.460	18.050	18.350	18.350	8,566,179
2025-08-01	18.200	18.600	18.120	18.380	18.380	8,272,661
2025-07-31	18.380	18.450	18.110	18.190	18.190	9,634,972
2025-07-30	18.450	18.740	18.260	18.380	18.380	12,269,574
2025-07-29	18.150	18.470	18.070	18.470	18.470	10,452,880
2025-07-28	18.040	18.310	18.030	18.180	18.180	6,353,190

← NewerPage 5 of 21 · 1,219 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.