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
2023-10-30	17.560	18.330	17.380	18.220	17.251	7,449,727
2023-10-27	16.300	17.790	16.250	17.650	16.712	9,571,105
2023-10-26	16.270	16.450	16.040	16.410	15.538	3,212,488
2023-10-25	16.500	16.640	16.300	16.340	15.471	4,717,154
2023-10-24	16.330	16.720	16.230	16.560	15.680	3,708,608
2023-10-23	16.570	16.620	16.130	16.250	15.386	4,148,728
2023-10-20	17.500	17.660	16.530	16.620	15.736	8,365,238
2023-10-19	18.310	18.400	17.580	17.630	16.693	5,365,578
2023-10-18	18.630	18.770	18.230	18.310	17.337	4,032,200
2023-10-17	19.070	19.160	18.630	18.800	17.801	4,818,700
2023-10-16	19.920	20.060	18.970	19.130	18.113	6,747,107
2023-10-13	19.160	19.620	18.920	19.410	18.378	6,957,790
2023-10-12	19.000	19.300	18.800	19.100	18.085	4,966,528
2023-10-11	18.360	19.300	18.300	18.800	17.801	6,627,419
2023-10-10	18.800	18.850	18.120	18.280	17.308	5,527,278
2023-10-09	18.650	18.960	18.330	18.790	17.791	4,095,066
2023-09-28	19.170	19.240	18.740	18.850	17.848	5,278,197
2023-09-27	18.990	19.310	18.980	19.170	18.151	5,405,324
2023-09-26	19.300	19.390	18.990	19.030	18.018	7,457,074
2023-09-25	18.100	19.900	18.100	19.540	18.501	16,931,377
2023-09-22	17.810	18.330	17.690	18.250	17.280	5,678,989
2023-09-21	18.130	18.310	17.820	17.820	16.873	5,075,000
2023-09-20	18.170	18.770	18.160	18.180	17.214	7,330,859
2023-09-19	19.110	19.880	18.440	18.550	17.564	13,808,251
2023-09-18	18.260	18.620	18.130	18.610	17.621	4,271,950
2023-09-15	17.940	18.370	17.880	18.270	17.299	4,203,039
2023-09-14	17.800	18.080	17.720	17.930	16.977	2,418,900
2023-09-13	17.990	18.100	17.770	17.860	16.911	2,840,113
2023-09-12	17.700	18.220	17.650	18.050	17.090	5,109,919
2023-09-11	17.400	17.830	17.400	17.700	16.759	2,627,900
2023-09-08	17.430	17.570	17.330	17.380	16.456	1,891,200
2023-09-07	17.840	17.850	17.480	17.490	16.560	2,857,600
2023-09-06	18.000	18.000	17.770	17.790	16.844	3,046,299
2023-09-05	18.280	18.390	17.940	18.000	17.043	3,256,432
2023-09-04	18.200	18.310	17.900	18.310	17.337	3,218,700
2023-09-01	18.300	18.400	18.110	18.170	17.204	2,636,033
2023-08-31	18.200	18.650	18.010	18.520	17.535	4,615,123
2023-08-30	18.300	18.500	18.210	18.260	17.289	2,888,243
2023-08-29	17.940	18.440	17.920	18.360	17.384	3,636,200
2023-08-28	19.270	19.330	17.940	17.950	16.996	5,307,400
2023-08-25	18.200	18.500	17.900	18.200	17.232	5,420,203
2023-08-24	17.700	17.970	17.490	17.730	16.787	2,751,743
2023-08-23	18.270	18.360	17.710	17.710	16.769	3,439,600
2023-08-22	18.900	19.030	18.000	18.280	17.308	5,235,080
2023-08-21	18.890	19.180	18.730	18.900	17.895	2,236,278
2023-08-18	20.010	20.060	19.010	19.010	17.999	5,498,047
2023-08-17	19.680	19.940	19.580	19.920	18.861	2,505,800
2023-08-16	19.720	20.480	19.660	19.850	18.795	4,320,699
2023-08-15	19.870	19.910	19.520	19.760	18.710	3,042,850
2023-08-14	20.150	20.440	19.650	19.900	18.842	5,703,732
2023-08-11	20.190	20.900	20.100	20.440	19.353	7,845,942
2023-08-10	20.470	20.480	20.010	20.200	19.126	4,728,520
2023-08-09	19.940	20.790	19.830	20.560	19.467	7,997,006
2023-08-08	19.800	19.980	19.500	19.940	18.880	3,863,610
2023-08-07	20.250	20.290	19.800	19.880	18.823	3,972,019
2023-08-04	20.550	20.700	20.320	20.380	19.297	3,842,536
2023-08-03	20.310	20.770	20.230	20.580	19.486	4,323,565
2023-08-02	20.630	20.900	20.310	20.410	19.325	5,713,421
2023-08-01	20.790	21.420	20.720	20.820	19.713	9,637,676
2023-07-31	21.050	21.190	20.470	20.660	19.562	11,811,125

← NewerPage 13 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.