Shandong Buchang Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.810	16.440	15.800	16.080	16.080	25,980,513
2025-04-25	14.970	15.080	14.830	15.060	15.060	3,598,579
2025-04-24	14.750	15.000	14.720	14.990	14.990	4,317,016
2025-04-23	14.800	14.890	14.660	14.800	14.800	3,805,140
2025-04-22	14.540	14.840	14.500	14.780	14.780	4,464,305
2025-04-21	14.530	14.600	14.460	14.550	14.550	2,396,330
2025-04-18	14.550	14.620	14.460	14.550	14.550	2,230,896
2025-04-17	14.520	14.610	14.500	14.530	14.530	2,490,955
2025-04-16	14.710	14.730	14.450	14.570	14.570	4,078,908
2025-04-15	14.620	14.760	14.560	14.750	14.750	3,857,445
2025-04-14	14.550	14.750	14.520	14.650	14.650	4,829,138
2025-04-11	14.480	14.690	14.410	14.510	14.510	4,471,809
2025-04-10	14.570	14.680	14.410	14.540	14.540	7,070,923
2025-04-09	14.350	14.490	13.960	14.440	14.440	6,737,091
2025-04-08	14.020	14.450	14.020	14.440	14.440	8,122,787
2025-04-07	15.000	15.000	13.830	13.990	13.990	14,182,619
2025-04-03	15.200	15.410	15.200	15.370	15.370	3,484,819
2025-04-02	15.350	15.410	15.230	15.260	15.260	3,540,624
2025-04-01	14.980	15.420	14.980	15.360	15.360	9,042,135
2025-03-31	15.130	15.190	14.880	14.950	14.950	5,529,914
2025-03-28	15.250	15.450	15.170	15.170	15.170	4,956,882
2025-03-27	15.140	15.310	15.000	15.300	15.300	5,145,222
2025-03-26	15.100	15.210	15.050	15.160	15.160	3,558,715
2025-03-25	15.080	15.120	14.990	15.110	15.110	3,465,123
2025-03-24	15.190	15.250	14.970	15.080	15.080	5,558,665
2025-03-21	15.410	15.530	15.150	15.230	15.230	8,530,940
2025-03-20	15.260	15.280	15.200	15.240	15.240	3,320,848
2025-03-19	15.280	15.420	15.210	15.240	15.240	4,603,173
2025-03-18	15.300	15.350	15.230	15.280	15.280	3,989,203
2025-03-17	15.190	15.310	15.180	15.270	15.270	5,323,853
2025-03-14	15.040	15.200	15.010	15.200	15.200	7,025,401
2025-03-13	15.010	15.070	14.930	15.040	15.040	4,337,856
2025-03-12	15.090	15.110	14.980	15.010	15.010	3,136,476
2025-03-11	14.890	15.070	14.780	15.060	15.060	5,015,759
2025-03-10	14.960	15.090	14.930	14.980	14.980	4,157,011
2025-03-07	14.990	15.040	14.900	14.910	14.910	3,449,231
2025-03-06	15.000	15.070	14.950	15.020	15.020	4,392,420
2025-03-05	15.110	15.150	14.880	14.960	14.960	3,847,444
2025-03-04	15.090	15.180	15.050	15.100	15.100	3,293,058
2025-03-03	14.840	15.180	14.840	15.100	15.100	5,977,882
2025-02-28	15.070	15.180	14.790	14.880	14.880	6,682,096
2025-02-27	15.120	15.170	15.020	15.110	15.110	4,683,206
2025-02-26	14.800	15.150	14.780	15.080	15.080	5,030,560
2025-02-25	14.820	14.910	14.770	14.780	14.780	3,886,392
2025-02-24	14.900	15.020	14.860	14.890	14.890	4,340,745
2025-02-21	15.010	15.130	14.850	14.930	14.930	5,882,465
2025-02-20	15.020	15.200	15.000	15.040	15.040	4,179,241
2025-02-19	14.950	15.080	14.890	15.020	15.020	3,737,089
2025-02-18	15.070	15.200	14.900	15.000	15.000	4,345,437
2025-02-17	15.380	15.390	15.090	15.170	15.170	4,563,967
2025-02-14	14.970	15.280	14.940	15.260	15.260	5,059,245
2025-02-13	14.960	15.070	14.930	14.980	14.980	3,207,552
2025-02-12	14.960	15.040	14.870	15.000	15.000	3,764,428
2025-02-11	15.170	15.200	14.940	15.000	15.000	3,883,899
2025-02-10	15.120	15.270	15.080	15.150	15.150	5,060,088
2025-02-07	14.880	15.180	14.780	15.110	15.110	6,032,362
2025-02-06	14.610	14.910	14.560	14.880	14.880	5,578,201
2025-02-05	14.730	14.770	14.570	14.660	14.660	4,270,514
2025-01-27	14.670	14.850	14.600	14.610	14.610	4,937,799
2025-01-24	14.650	14.750	14.600	14.660	14.660	5,064,352

← NewerPage 7 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.