Shandong Buchang Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.960 | 15.000 | 14.650 | 14.670 | 14.670 | 5,829,227 |
| 2025-01-22 | 14.740 | 15.000 | 14.670 | 14.780 | 14.780 | 6,394,772 |
| 2025-01-21 | 15.000 | 15.020 | 14.490 | 14.870 | 14.870 | 14,265,088 |
| 2025-01-20 | 15.380 | 15.550 | 15.340 | 15.470 | 15.470 | 4,417,559 |
| 2025-01-17 | 15.250 | 15.390 | 15.190 | 15.330 | 15.330 | 2,940,800 |
| 2025-01-16 | 15.250 | 15.520 | 15.200 | 15.290 | 15.290 | 3,836,660 |
| 2025-01-15 | 15.360 | 15.380 | 15.230 | 15.310 | 15.310 | 3,503,895 |
| 2025-01-14 | 15.190 | 15.440 | 15.170 | 15.360 | 15.360 | 5,589,999 |
| 2025-01-13 | 15.060 | 15.200 | 14.970 | 15.170 | 15.170 | 3,400,522 |
| 2025-01-10 | 15.380 | 15.390 | 15.080 | 15.080 | 15.080 | 3,684,527 |
| 2025-01-09 | 15.300 | 15.410 | 15.110 | 15.190 | 15.190 | 3,498,535 |
| 2025-01-08 | 15.460 | 15.540 | 15.150 | 15.370 | 15.370 | 4,639,551 |
| 2025-01-07 | 15.680 | 15.680 | 15.380 | 15.510 | 15.510 | 4,000,954 |
| 2025-01-06 | 15.290 | 15.750 | 15.230 | 15.720 | 15.720 | 7,066,167 |
| 2025-01-03 | 15.400 | 15.630 | 15.180 | 15.220 | 15.220 | 5,879,210 |
| 2025-01-02 | 15.800 | 15.870 | 15.290 | 15.400 | 15.400 | 5,815,552 |
| 2024-12-31 | 16.250 | 16.280 | 15.800 | 15.800 | 15.800 | 6,503,097 |
| 2024-12-30 | 16.390 | 16.490 | 16.200 | 16.250 | 16.250 | 3,486,277 |
| 2024-12-27 | 16.170 | 16.540 | 16.100 | 16.450 | 16.450 | 5,034,509 |
| 2024-12-26 | 16.210 | 16.320 | 16.080 | 16.140 | 16.140 | 3,901,982 |
| 2024-12-25 | 16.430 | 16.490 | 16.200 | 16.250 | 16.250 | 3,562,509 |
| 2024-12-24 | 16.360 | 16.430 | 16.320 | 16.410 | 16.410 | 3,078,633 |
| 2024-12-23 | 16.740 | 16.820 | 16.320 | 16.320 | 16.320 | 4,886,280 |
| 2024-12-20 | 16.720 | 16.840 | 16.680 | 16.770 | 16.770 | 2,797,175 |
| 2024-12-19 | 16.770 | 16.840 | 16.530 | 16.720 | 16.720 | 3,768,552 |
| 2024-12-18 | 16.910 | 16.980 | 16.810 | 16.860 | 16.860 | 3,030,985 |
| 2024-12-17 | 16.900 | 16.920 | 16.680 | 16.800 | 16.800 | 4,651,000 |
| 2024-12-16 | 16.930 | 17.090 | 16.810 | 16.880 | 16.880 | 5,099,665 |
| 2024-12-13 | 17.260 | 17.260 | 16.920 | 16.960 | 16.960 | 9,150,283 |
| 2024-12-12 | 17.080 | 17.270 | 16.960 | 17.260 | 17.260 | 7,824,624 |
| 2024-12-11 | 17.000 | 17.190 | 16.950 | 17.080 | 17.080 | 4,790,924 |
| 2024-12-10 | 17.370 | 17.430 | 17.020 | 17.030 | 17.030 | 6,365,279 |
| 2024-12-09 | 17.180 | 17.300 | 16.930 | 16.980 | 16.980 | 5,918,196 |
| 2024-12-06 | 16.780 | 17.130 | 16.770 | 17.100 | 17.100 | 5,868,304 |
| 2024-12-05 | 16.710 | 16.830 | 16.650 | 16.810 | 16.810 | 3,513,635 |
| 2024-12-04 | 17.000 | 17.050 | 16.690 | 16.760 | 16.760 | 4,102,606 |
| 2024-12-03 | 17.000 | 17.050 | 16.820 | 17.010 | 17.010 | 5,266,513 |
| 2024-12-02 | 16.860 | 17.070 | 16.860 | 17.000 | 17.000 | 4,438,981 |
| 2024-11-29 | 16.760 | 16.980 | 16.740 | 16.850 | 16.850 | 4,182,469 |
| 2024-11-28 | 16.780 | 16.910 | 16.690 | 16.790 | 16.790 | 3,923,652 |
| 2024-11-27 | 16.550 | 16.810 | 16.350 | 16.780 | 16.780 | 4,960,693 |
| 2024-11-26 | 16.470 | 16.700 | 16.430 | 16.580 | 16.580 | 4,208,152 |
| 2024-11-25 | 16.460 | 16.540 | 16.320 | 16.470 | 16.470 | 4,697,631 |
| 2024-11-22 | 16.980 | 17.020 | 16.350 | 16.370 | 16.370 | 7,011,145 |
| 2024-11-21 | 17.050 | 17.100 | 16.900 | 17.000 | 17.000 | 4,524,086 |
| 2024-11-20 | 16.890 | 17.110 | 16.820 | 17.040 | 17.040 | 5,086,545 |
| 2024-11-19 | 16.710 | 16.990 | 16.710 | 16.880 | 16.880 | 4,589,276 |
| 2024-11-18 | 16.950 | 17.060 | 16.700 | 16.770 | 16.770 | 6,959,353 |
| 2024-11-15 | 16.930 | 17.110 | 16.850 | 16.870 | 16.870 | 6,342,540 |
| 2024-11-14 | 17.300 | 17.320 | 16.960 | 17.030 | 17.030 | 6,832,081 |
| 2024-11-13 | 17.400 | 17.580 | 17.140 | 17.300 | 17.300 | 6,954,051 |
| 2024-11-12 | 17.570 | 17.880 | 17.350 | 17.450 | 17.450 | 11,531,086 |
| 2024-11-11 | 17.480 | 17.570 | 17.330 | 17.540 | 17.540 | 7,526,249 |
| 2024-11-08 | 17.800 | 17.890 | 17.490 | 17.570 | 17.570 | 8,653,208 |
| 2024-11-07 | 17.210 | 17.710 | 17.100 | 17.680 | 17.680 | 9,449,176 |
| 2024-11-06 | 17.360 | 17.410 | 17.170 | 17.280 | 17.280 | 7,227,655 |
| 2024-11-05 | 17.100 | 17.390 | 16.940 | 17.360 | 17.360 | 9,786,691 |
| 2024-11-04 | 16.810 | 17.090 | 16.740 | 17.070 | 17.070 | 6,501,330 |
| 2024-11-01 | 16.750 | 16.900 | 16.550 | 16.770 | 16.770 | 6,866,350 |
| 2024-10-31 | 16.900 | 16.950 | 16.700 | 16.760 | 16.760 | 6,405,020 |
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.