Shandong Jincheng Pharmaceutical and Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.560	13.850	13.510	13.690	13.100	2,146,290
2024-07-24	13.870	13.980	13.610	13.650	13.061	3,997,900
2024-07-23	14.490	14.490	13.880	13.900	13.301	4,668,067
2024-07-22	14.460	14.650	14.300	14.400	13.779	2,677,900
2024-07-19	14.420	14.540	14.270	14.410	13.789	2,472,700
2024-07-18	14.170	14.530	14.030	14.460	13.837	3,613,990
2024-07-17	14.200	14.360	14.080	14.250	13.636	2,771,500
2024-07-16	14.420	14.420	14.090	14.200	13.588	3,882,543
2024-07-15	14.570	14.570	14.200	14.370	13.750	5,434,200
2024-07-12	15.010	15.150	14.940	14.960	14.315	4,296,498
2024-07-11	14.720	15.070	14.680	14.980	14.334	4,491,298
2024-07-10	14.580	14.830	14.420	14.480	13.856	3,192,200
2024-07-09	14.430	14.700	14.130	14.650	14.018	4,264,400
2024-07-08	14.990	15.030	14.460	14.500	13.875	4,684,200
2024-07-05	14.450	14.900	14.270	14.860	14.219	4,356,800
2024-07-04	14.830	14.890	14.270	14.360	13.741	3,473,800
2024-07-03	14.990	15.050	14.770	14.800	14.162	2,488,200
2024-07-02	15.070	15.150	14.930	14.990	14.344	2,844,300
2024-07-01	14.780	15.130	14.650	15.070	14.420	3,519,100
2024-06-28	14.800	15.190	14.750	14.920	14.277	3,415,392
2024-06-27	15.270	15.310	14.810	14.840	14.200	3,802,698
2024-06-26	14.830	15.340	14.820	15.320	14.659	3,531,100
2024-06-25	14.760	15.040	14.750	14.840	14.200	3,147,200
2024-06-24	15.280	15.350	14.720	14.760	14.124	4,935,400
2024-06-21	15.220	15.620	15.050	15.330	14.669	3,154,700
2024-06-20	15.520	15.780	15.200	15.230	14.573	4,339,200
2024-06-19	15.660	15.790	15.450	15.520	14.851	3,182,600
2024-06-18	15.730	15.910	15.610	15.700	15.023	3,699,600
2024-06-17	15.480	15.720	15.470	15.650	14.975	2,632,400
2024-06-14	15.570	15.710	15.370	15.660	14.985	3,361,800
2024-06-13	15.830	15.890	15.550	15.610	14.937	3,923,540
2024-06-12	15.700	16.130	15.600	15.880	15.195	5,298,800
2024-06-11	15.600	15.680	15.350	15.640	14.966	4,340,400
2024-06-07	15.580	15.820	15.460	15.660	14.985	4,467,900
2024-06-06	16.090	16.140	15.300	15.430	14.765	8,364,000
2024-06-05	16.330	16.380	15.950	16.000	15.310	4,024,200
2024-06-04	16.440	16.450	16.060	16.330	15.626	6,121,018
2024-06-03	16.660	16.730	16.270	16.400	15.693	5,045,700
2024-05-31	16.600	16.780	16.580	16.720	15.999	4,059,100
2024-05-30	16.590	16.690	16.410	16.580	15.865	3,477,900
2024-05-29	16.610	16.700	16.500	16.600	15.884	3,878,002
2024-05-28	16.920	16.930	16.520	16.560	15.846	5,236,200
2024-05-27	16.670	16.940	16.530	16.910	16.181	5,936,100
2024-05-24	16.850	17.020	16.620	16.650	15.932	6,437,438
2024-05-23	17.150	17.160	16.670	16.720	15.999	7,444,009
2024-05-22	17.400	17.520	17.080	17.170	16.430	6,853,129
2024-05-21	17.550	17.660	17.130	17.400	16.650	8,060,650
2024-05-20	17.450	17.790	17.260	17.680	16.918	8,391,631
2024-05-17	17.400	17.650	17.280	17.490	16.736	7,928,272
2024-05-16	17.620	17.920	17.330	17.500	16.745	10,253,415
2024-05-15	17.770	18.070	17.500	17.810	17.042	9,230,000
2024-05-14	17.780	18.310	17.690	17.950	17.176	12,891,100
2024-05-13	18.140	18.710	17.810	17.860	17.090	18,766,200
2024-05-10	18.780	19.420	18.120	18.270	17.482	25,592,253
2024-05-09	18.700	19.170	18.200	18.540	17.741	25,789,138
2024-05-08	18.910	19.740	18.800	19.290	18.458	31,759,044
2024-05-07	19.520	19.580	18.510	19.050	18.037	27,796,430
2024-05-06	19.950	20.500	19.030	19.450	18.416	40,925,994
2024-04-30	17.180	18.890	17.020	18.820	17.820	24,673,135
2024-04-29	16.700	17.250	16.580	17.180	16.267	8,843,548

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.1500 CNY
2025-09-17	0.1000 CNY
2025-05-14	0.1500 CNY
2025-02-17	0.1500 CNY
2024-09-20	0.1000 CNY
2024-05-08	0.2000 CNY
2023-05-19	0.1500 CNY
2022-05-11	0.1982 CNY
2021-06-04	0.2018 CNY
2020-05-26	0.2000 CNY
2019-04-25	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.