Shandong Buchang Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.930 | 17.080 | 16.750 | 16.900 | 16.900 | 5,346,501 |
| 2024-10-29 | 17.400 | 17.400 | 16.860 | 16.920 | 16.920 | 9,574,835 |
| 2024-10-28 | 17.150 | 17.510 | 17.050 | 17.460 | 17.460 | 8,275,208 |
| 2024-10-25 | 17.010 | 17.180 | 16.940 | 17.160 | 17.160 | 6,578,566 |
| 2024-10-24 | 17.030 | 17.260 | 16.930 | 17.000 | 17.000 | 5,243,800 |
| 2024-10-23 | 17.050 | 17.200 | 17.000 | 17.060 | 17.060 | 5,734,756 |
| 2024-10-22 | 17.100 | 17.180 | 16.970 | 17.070 | 17.070 | 5,486,750 |
| 2024-10-21 | 17.190 | 17.240 | 16.920 | 16.990 | 16.990 | 7,743,778 |
| 2024-10-18 | 16.700 | 17.490 | 16.660 | 17.190 | 17.190 | 8,716,427 |
| 2024-10-17 | 17.080 | 17.080 | 16.690 | 16.690 | 16.690 | 4,664,629 |
| 2024-10-16 | 16.610 | 17.180 | 16.550 | 16.900 | 16.900 | 5,572,493 |
| 2024-10-15 | 17.030 | 17.170 | 16.740 | 16.740 | 16.740 | 6,805,151 |
| 2024-10-14 | 16.950 | 17.140 | 16.560 | 17.040 | 17.040 | 9,266,272 |
| 2024-10-11 | 17.340 | 17.430 | 16.720 | 16.840 | 16.840 | 8,687,080 |
| 2024-10-10 | 17.430 | 18.090 | 17.210 | 17.320 | 17.320 | 10,791,589 |
| 2024-10-09 | 18.380 | 18.380 | 17.540 | 17.580 | 17.580 | 16,897,243 |
| 2024-10-08 | 19.700 | 19.700 | 17.860 | 18.500 | 18.500 | 30,249,470 |
| 2024-09-30 | 17.500 | 18.150 | 16.980 | 17.910 | 17.910 | 21,611,545 |
| 2024-09-27 | 16.300 | 16.940 | 16.280 | 16.880 | 16.880 | 6,806,625 |
| 2024-09-26 | 15.600 | 16.210 | 15.580 | 16.190 | 16.190 | 6,504,873 |
| 2024-09-25 | 15.650 | 15.850 | 15.550 | 15.660 | 15.660 | 5,569,969 |
| 2024-09-24 | 15.150 | 15.620 | 15.050 | 15.550 | 15.550 | 6,256,804 |
| 2024-09-23 | 15.180 | 15.260 | 15.030 | 15.030 | 15.030 | 2,357,439 |
| 2024-09-20 | 15.010 | 15.220 | 14.880 | 15.170 | 15.170 | 4,680,326 |
| 2024-09-19 | 14.710 | 15.130 | 14.630 | 15.010 | 15.010 | 3,832,298 |
| 2024-09-18 | 14.730 | 14.740 | 14.260 | 14.620 | 14.620 | 3,885,347 |
| 2024-09-13 | 14.520 | 14.800 | 14.450 | 14.730 | 14.730 | 4,408,690 |
| 2024-09-12 | 14.350 | 14.650 | 14.340 | 14.610 | 14.610 | 3,221,783 |
| 2024-09-11 | 14.280 | 14.450 | 14.190 | 14.420 | 14.420 | 2,746,290 |
| 2024-09-10 | 14.760 | 14.760 | 14.180 | 14.330 | 14.330 | 4,198,389 |
| 2024-09-09 | 14.560 | 14.800 | 14.550 | 14.660 | 14.660 | 2,356,870 |
| 2024-09-06 | 14.840 | 14.870 | 14.610 | 14.610 | 14.610 | 2,089,644 |
| 2024-09-05 | 14.710 | 14.830 | 14.680 | 14.810 | 14.810 | 2,235,517 |
| 2024-09-04 | 14.640 | 14.800 | 14.610 | 14.670 | 14.670 | 1,777,527 |
| 2024-09-03 | 14.660 | 14.930 | 14.610 | 14.690 | 14.690 | 2,881,596 |
| 2024-09-02 | 14.960 | 15.000 | 14.670 | 14.670 | 14.670 | 2,837,428 |
| 2024-08-30 | 14.970 | 15.200 | 14.830 | 14.930 | 14.930 | 3,581,312 |
| 2024-08-29 | 14.810 | 14.990 | 14.750 | 14.950 | 14.950 | 1,725,400 |
| 2024-08-28 | 14.700 | 14.910 | 14.610 | 14.810 | 14.810 | 2,011,583 |
| 2024-08-27 | 14.710 | 14.830 | 14.630 | 14.700 | 14.700 | 1,899,185 |
| 2024-08-26 | 14.630 | 14.730 | 14.480 | 14.700 | 14.700 | 2,209,870 |
| 2024-08-23 | 14.790 | 14.840 | 14.650 | 14.690 | 14.690 | 1,973,992 |
| 2024-08-22 | 14.870 | 14.980 | 14.740 | 14.800 | 14.800 | 1,805,827 |
| 2024-08-21 | 15.030 | 15.080 | 14.860 | 14.880 | 14.880 | 2,078,869 |
| 2024-08-20 | 15.340 | 15.370 | 15.000 | 15.070 | 15.070 | 2,826,681 |
| 2024-08-19 | 15.490 | 15.590 | 15.450 | 15.460 | 15.460 | 2,220,248 |
| 2024-08-16 | 15.540 | 15.590 | 15.390 | 15.490 | 15.490 | 2,569,944 |
| 2024-08-15 | 15.530 | 15.680 | 15.410 | 15.540 | 15.540 | 2,763,730 |
| 2024-08-14 | 15.590 | 15.650 | 15.370 | 15.510 | 15.510 | 3,152,276 |
| 2024-08-13 | 15.600 | 15.650 | 15.460 | 15.600 | 15.600 | 2,941,226 |
| 2024-08-12 | 15.410 | 15.860 | 15.380 | 15.580 | 15.580 | 5,473,155 |
| 2024-08-09 | 15.640 | 15.660 | 15.360 | 15.370 | 15.370 | 4,104,886 |
| 2024-08-08 | 15.440 | 15.660 | 15.410 | 15.610 | 15.610 | 4,091,907 |
| 2024-08-07 | 15.580 | 15.590 | 15.400 | 15.440 | 15.440 | 2,633,703 |
| 2024-08-06 | 15.300 | 15.570 | 15.280 | 15.550 | 15.550 | 4,341,842 |
| 2024-08-05 | 15.230 | 15.560 | 15.200 | 15.240 | 15.240 | 3,729,613 |
| 2024-08-02 | 15.150 | 15.530 | 15.150 | 15.280 | 15.280 | 4,671,906 |
| 2024-08-01 | 15.310 | 15.580 | 15.210 | 15.240 | 15.240 | 3,786,666 |
| 2024-07-31 | 14.770 | 15.320 | 14.730 | 15.310 | 15.310 | 4,429,324 |
| 2024-07-30 | 14.710 | 14.850 | 14.680 | 14.800 | 14.800 | 1,502,052 |
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.