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
2024-01-23	13.600	13.690	13.380	13.620	12.896	4,142,221
2024-01-22	14.610	14.610	13.520	13.600	12.877	5,095,202
2024-01-19	14.710	14.890	14.580	14.610	13.833	2,786,853
2024-01-18	14.800	15.000	14.440	14.730	13.947	4,889,000
2024-01-17	15.490	15.590	14.980	14.990	14.193	2,842,900
2024-01-16	15.640	15.720	15.250	15.500	14.676	2,500,564
2024-01-15	15.610	15.800	15.530	15.630	14.799	2,129,900
2024-01-12	15.790	15.960	15.700	15.710	14.875	1,491,800
2024-01-11	15.600	15.840	15.580	15.830	14.988	2,060,200
2024-01-10	15.590	15.810	15.380	15.640	14.809	2,316,900
2024-01-09	15.650	15.850	15.530	15.630	14.799	2,729,458
2024-01-08	16.180	16.220	15.630	15.650	14.818	3,974,658
2024-01-05	16.500	16.670	16.180	16.240	15.377	2,261,804
2024-01-04	16.700	16.700	16.390	16.500	15.623	2,176,613
2024-01-03	16.560	16.900	16.510	16.670	15.784	2,725,004
2024-01-02	16.700	16.820	16.500	16.680	15.793	2,790,788
2023-12-29	16.520	16.730	16.480	16.660	15.774	3,204,832
2023-12-28	16.040	16.570	15.850	16.500	15.623	4,635,500
2023-12-27	16.300	16.370	15.780	16.100	15.244	5,920,425
2023-12-26	16.830	17.120	16.220	16.350	15.481	5,843,758
2023-12-25	17.210	17.500	16.630	16.830	15.935	7,388,067
2023-12-22	16.620	16.640	16.400	16.450	15.576	1,793,758
2023-12-21	16.540	16.710	16.250	16.650	15.765	2,530,000
2023-12-20	16.810	17.000	16.600	16.640	15.755	2,068,700
2023-12-19	16.840	17.000	16.750	16.880	15.983	2,477,142
2023-12-18	17.090	17.210	16.830	16.920	16.021	2,177,097
2023-12-15	17.370	17.450	16.950	17.000	16.096	2,337,200
2023-12-14	17.490	17.700	17.330	17.350	16.428	2,037,500
2023-12-13	17.350	17.810	17.220	17.480	16.551	3,446,700
2023-12-12	17.340	17.460	17.170	17.330	16.409	2,089,000
2023-12-11	17.400	17.400	17.000	17.320	16.399	2,759,503
2023-12-08	17.480	17.550	17.270	17.270	16.352	2,242,514
2023-12-07	17.510	17.550	17.300	17.350	16.428	2,997,300
2023-12-06	17.510	17.830	17.340	17.600	16.664	2,761,003
2023-12-05	17.760	17.990	17.510	17.510	16.579	3,115,009
2023-12-04	18.050	18.150	17.830	17.830	16.882	2,824,763
2023-12-01	18.000	18.350	18.000	18.130	17.166	3,072,617
2023-11-30	18.000	18.080	17.800	18.030	17.072	2,087,100
2023-11-29	18.100	18.460	18.010	18.030	17.072	2,723,083
2023-11-28	18.000	18.270	17.650	18.250	17.280	3,902,401
2023-11-27	18.600	18.780	18.030	18.030	17.072	4,441,190
2023-11-24	18.590	18.850	18.450	18.620	17.630	4,090,000
2023-11-23	18.280	18.550	18.280	18.530	17.545	2,957,400
2023-11-22	18.270	18.450	18.260	18.280	17.308	2,566,735
2023-11-21	18.300	18.460	18.220	18.350	17.374	3,490,898
2023-11-20	18.180	18.290	18.020	18.280	17.308	2,577,457
2023-11-17	18.020	18.180	17.900	18.110	17.147	2,525,858
2023-11-16	18.170	18.260	17.990	18.010	17.053	3,166,358
2023-11-15	18.230	18.330	18.120	18.240	17.270	2,285,609
2023-11-14	18.210	18.210	17.960	18.100	17.138	2,199,721
2023-11-13	18.140	18.240	17.880	18.050	17.090	2,769,100
2023-11-10	18.100	18.360	17.960	18.140	17.176	2,938,500
2023-11-09	18.530	18.800	18.150	18.170	17.204	4,327,400
2023-11-08	18.310	18.690	18.310	18.520	17.535	2,837,600
2023-11-07	18.700	18.800	18.300	18.310	17.337	4,106,900
2023-11-06	18.440	18.770	18.380	18.660	17.668	3,081,900
2023-11-03	18.560	18.640	18.330	18.370	17.393	2,521,421
2023-11-02	18.580	18.700	18.230	18.410	17.431	3,489,788
2023-11-01	18.330	18.690	18.160	18.580	17.592	4,708,100
2023-10-31	18.170	18.590	18.000	18.400	17.422	5,831,313

← NewerPage 12 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.