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
2024-04-26	16.190	16.540	16.040	16.510	15.632	5,568,190
2024-04-25	15.650	16.360	15.620	16.210	15.348	6,766,101
2024-04-24	15.490	15.620	15.270	15.620	14.790	3,144,800
2024-04-23	15.240	15.680	15.210	15.460	14.638	3,776,105
2024-04-22	14.980	15.500	14.960	15.280	14.468	3,515,601
2024-04-19	14.980	15.400	14.890	15.200	14.392	3,450,500
2024-04-18	15.140	15.470	14.920	15.210	14.401	3,961,500
2024-04-17	14.980	15.620	14.980	15.160	14.354	5,858,228
2024-04-16	15.770	15.950	14.810	14.810	14.023	6,566,149
2024-04-15	15.930	16.180	15.520	15.770	14.932	5,173,300
2024-04-12	16.190	16.360	15.990	16.130	15.273	3,498,604
2024-04-11	16.020	16.660	16.020	16.330	15.462	3,700,507
2024-04-10	16.490	16.560	16.130	16.270	15.405	4,143,688
2024-04-09	15.800	16.600	15.800	16.510	15.632	4,664,300
2024-04-08	16.390	16.480	15.900	15.920	15.074	4,464,101
2024-04-03	16.490	16.740	16.220	16.460	15.585	5,284,290
2024-04-02	16.470	16.730	16.020	16.660	15.774	9,048,313
2024-04-01	15.620	16.700	15.510	16.530	15.651	15,509,661
2024-03-29	17.000	17.000	15.310	15.390	14.572	11,707,600
2024-03-28	15.530	16.000	15.390	15.840	14.998	3,325,137
2024-03-27	15.960	16.050	15.550	15.560	14.733	4,898,747
2024-03-26	15.950	16.180	15.700	15.920	15.074	2,600,271
2024-03-25	16.250	16.490	15.950	15.980	15.130	3,076,513
2024-03-22	16.720	16.760	16.300	16.350	15.481	5,259,605
2024-03-21	16.990	17.010	16.690	16.760	15.869	2,914,217
2024-03-20	16.720	16.990	16.710	16.910	16.011	4,030,800
2024-03-19	16.890	17.000	16.690	16.850	15.954	3,555,090
2024-03-18	16.700	16.900	16.400	16.890	15.992	3,578,303
2024-03-15	16.360	16.700	16.230	16.690	15.803	3,172,576
2024-03-14	16.910	17.050	16.200	16.400	15.528	4,646,820
2024-03-13	15.750	16.970	15.640	16.700	15.812	7,379,157
2024-03-12	15.660	15.980	15.600	15.900	15.055	4,274,380
2024-03-11	15.430	15.720	15.230	15.700	14.865	2,501,013
2024-03-08	15.400	15.560	15.190	15.380	14.562	2,440,138
2024-03-07	15.840	15.970	15.380	15.400	14.581	4,114,559
2024-03-06	15.600	16.230	15.580	15.830	14.988	6,156,130
2024-03-05	15.800	15.800	15.260	15.600	14.771	7,097,898
2024-03-04	15.350	15.980	15.310	15.950	15.102	8,880,156
2024-03-01	14.520	15.390	14.330	15.310	14.496	11,780,325
2024-02-29	14.240	14.650	14.180	14.510	13.739	4,101,300
2024-02-28	14.700	15.230	14.260	14.260	13.502	7,517,500
2024-02-27	14.250	14.570	14.080	14.570	13.795	3,654,000
2024-02-26	14.200	14.380	14.020	14.220	13.464	3,706,182
2024-02-23	13.970	14.210	13.860	14.200	13.445	3,181,844
2024-02-22	13.910	14.080	13.850	14.040	13.294	3,094,500
2024-02-21	13.970	14.350	13.770	14.000	13.256	5,050,255
2024-02-20	13.880	14.150	13.610	13.970	13.227	3,786,050
2024-02-19	14.430	14.680	13.650	13.900	13.161	7,484,073
2024-02-08	13.310	14.740	13.230	14.430	13.663	9,038,928
2024-02-07	12.720	13.540	12.580	13.260	12.555	7,607,772
2024-02-06	11.130	12.970	11.130	12.630	11.959	8,316,232
2024-02-05	11.880	11.950	10.830	11.760	11.135	8,355,476
2024-02-02	12.620	12.840	11.410	11.870	11.239	5,742,890
2024-02-01	12.830	13.030	12.500	12.670	11.996	4,243,902
2024-01-31	13.420	13.550	12.830	12.840	12.157	4,169,100
2024-01-30	13.960	13.960	13.440	13.460	12.744	2,319,021
2024-01-29	14.380	14.680	13.950	13.990	13.246	2,223,400
2024-01-26	14.470	14.670	14.270	14.330	13.568	3,022,300
2024-01-25	13.870	14.460	13.660	14.460	13.691	3,722,488
2024-01-24	13.670	13.910	13.230	13.720	12.991	3,200,502

← NewerPage 11 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.