Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.010	18.300	17.940	18.050	18.050	7,768,588
2025-07-24	17.850	18.030	17.790	18.010	18.010	6,364,531
2025-07-23	17.930	18.080	17.830	17.870	17.870	6,126,358
2025-07-22	17.910	18.050	17.860	17.930	17.930	6,191,279
2025-07-21	17.910	17.960	17.640	17.880	17.880	7,537,899
2025-07-18	18.000	18.040	17.760	17.910	17.910	7,233,039
2025-07-17	17.800	18.060	17.760	17.990	17.990	8,891,786
2025-07-16	17.890	17.950	17.520	17.810	17.810	10,352,165
2025-07-15	17.680	18.350	17.650	17.800	17.800	24,026,716
2025-07-14	16.860	17.520	16.830	17.240	17.240	9,675,144
2025-07-11	16.880	16.940	16.740	16.880	16.880	4,918,311
2025-07-10	16.560	16.840	16.560	16.810	16.810	4,650,170
2025-07-09	16.550	16.620	16.450	16.570	16.570	3,502,827
2025-07-08	16.560	16.690	16.490	16.540	16.540	4,185,272
2025-07-07	16.640	16.840	16.540	16.570	16.570	4,071,896
2025-07-04	16.460	16.710	16.450	16.620	16.620	5,960,947
2025-07-03	16.360	16.500	16.310	16.490	16.490	4,471,315
2025-07-02	16.300	16.420	16.190	16.330	16.330	3,662,893
2025-07-01	16.250	16.360	16.210	16.300	16.300	4,221,189
2025-06-30	16.180	16.300	16.080	16.240	16.240	3,953,496
2025-06-27	16.200	16.260	16.130	16.160	16.160	2,788,211
2025-06-26	16.290	16.290	16.080	16.160	16.160	3,240,582
2025-06-25	16.230	16.290	16.100	16.280	16.280	3,740,742
2025-06-24	16.040	16.230	15.990	16.210	16.210	4,216,140
2025-06-23	15.850	16.020	15.800	15.950	15.950	3,750,761
2025-06-20	15.910	16.030	15.880	15.930	15.930	3,215,844
2025-06-19	16.090	16.150	15.850	15.900	15.900	3,882,391
2025-06-18	16.260	16.320	16.020	16.020	16.020	4,014,820
2025-06-17	16.490	16.610	16.270	16.300	16.300	4,821,166
2025-06-16	16.540	16.640	16.390	16.410	16.410	4,618,317
2025-06-13	16.800	16.900	16.520	16.550	16.550	6,523,605
2025-06-12	16.750	16.880	16.710	16.840	16.840	3,837,394
2025-06-11	16.870	17.080	16.760	16.760	16.760	4,023,605
2025-06-10	16.910	17.000	16.720	16.850	16.850	6,556,524
2025-06-09	16.500	16.980	16.470	16.850	16.850	7,149,803
2025-06-06	16.550	16.600	16.450	16.500	16.500	3,488,040
2025-06-05	16.780	16.790	16.460	16.520	16.520	5,431,756
2025-06-04	16.850	16.870	16.630	16.750	16.750	4,862,797
2025-06-03	16.610	16.850	16.610	16.820	16.820	6,476,388
2025-05-30	16.530	16.830	16.500	16.700	16.700	7,057,687
2025-05-29	16.250	16.550	16.140	16.520	16.520	5,841,395
2025-05-28	16.240	16.300	16.130	16.260	16.260	3,343,516
2025-05-27	16.050	16.300	15.980	16.250	16.250	4,770,592
2025-05-26	16.130	16.240	15.900	15.950	15.950	3,683,505
2025-05-23	16.290	16.320	16.110	16.130	16.130	4,716,593
2025-05-22	16.120	16.170	15.980	16.060	16.060	4,496,251
2025-05-21	16.320	16.380	16.130	16.140	16.140	4,505,089
2025-05-20	16.220	16.340	16.160	16.310	16.310	4,556,055
2025-05-19	16.100	16.300	16.000	16.200	16.200	6,231,129
2025-05-16	15.980	16.110	15.900	16.080	16.080	6,291,024
2025-05-15	15.820	16.000	15.750	15.890	15.890	4,222,235
2025-05-14	15.790	15.860	15.700	15.830	15.830	3,401,497
2025-05-13	15.840	15.890	15.690	15.790	15.790	3,984,960
2025-05-12	15.830	15.930	15.760	15.780	15.780	3,589,445
2025-05-09	15.800	15.890	15.770	15.820	15.820	3,456,900
2025-05-08	15.890	15.910	15.790	15.820	15.820	5,139,869
2025-05-07	15.900	15.950	15.770	15.940	15.940	6,995,897
2025-05-06	15.850	15.900	15.700	15.780	15.780	7,268,600
2025-04-30	16.280	16.300	15.770	15.780	15.780	8,008,941
2025-04-29	16.230	16.250	15.920	16.200	16.200	10,957,008

← NewerPage 6 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.