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
2023-07-31	21.050	21.190	20.470	20.660	19.562	11,811,125
2023-07-28	20.150	21.600	20.110	21.210	20.082	19,380,925
2023-07-27	19.920	20.350	19.900	20.090	19.022	5,705,352
2023-07-26	19.980	20.680	19.810	20.170	19.098	11,276,239
2023-07-25	19.300	19.440	19.210	19.390	18.359	2,432,485
2023-07-24	19.150	19.410	19.090	19.260	18.236	2,054,100
2023-07-21	19.080	19.430	19.010	19.230	18.208	2,489,867
2023-07-20	19.230	19.410	19.000	19.070	18.056	3,050,302
2023-07-19	19.100	19.720	19.000	19.310	18.283	5,265,697
2023-07-18	19.600	19.940	19.080	19.200	18.179	7,967,934
2023-07-17	19.590	20.030	19.180	20.010	18.946	11,167,790
2023-07-14	18.680	18.910	18.620	18.700	17.706	1,823,329
2023-07-13	18.650	18.850	18.650	18.710	17.715	1,931,777
2023-07-12	18.910	18.930	18.620	18.660	17.668	2,588,900
2023-07-11	18.880	19.000	18.820	18.910	17.905	2,271,800
2023-07-10	18.920	19.030	18.760	18.890	17.886	2,019,602
2023-07-07	18.920	19.060	18.740	18.760	17.763	1,889,790
2023-07-06	19.000	19.100	18.920	18.940	17.933	1,340,358
2023-07-05	19.200	19.220	18.940	19.060	18.047	1,787,849
2023-07-04	19.050	19.210	18.910	19.150	18.132	2,067,500
2023-07-03	19.010	19.160	18.910	19.070	18.056	1,664,094
2023-06-30	18.890	19.100	18.720	19.010	17.999	2,015,616
2023-06-29	18.810	18.960	18.780	18.790	17.791	1,448,669
2023-06-28	18.890	18.990	18.620	18.800	17.801	1,784,400
2023-06-27	18.730	19.110	18.730	18.890	17.886	1,474,857
2023-06-26	18.950	19.190	18.670	18.720	17.725	2,711,400
2023-06-21	19.390	19.590	19.070	19.100	18.085	2,170,923
2023-06-20	19.600	19.810	19.430	19.430	18.397	2,026,300
2023-06-19	19.720	19.890	19.550	19.550	18.511	2,232,951
2023-06-16	19.780	19.890	19.650	19.720	18.672	2,115,369
2023-06-15	19.430	19.760	19.200	19.720	18.672	2,903,055
2023-06-14	19.450	19.690	19.360	19.400	18.369	1,958,369
2023-06-13	19.310	19.570	19.190	19.430	18.397	2,011,754
2023-06-12	19.230	19.430	18.570	19.370	18.340	5,918,751
2023-06-09	19.500	19.650	19.230	19.230	18.208	3,481,677
2023-06-08	19.940	20.120	19.490	19.500	18.463	3,121,428
2023-06-07	19.770	20.200	19.710	20.080	19.013	2,705,700
2023-06-06	20.350	20.390	19.730	19.770	18.719	3,402,614
2023-06-05	19.980	20.450	19.870	20.350	19.268	3,802,605
2023-06-02	19.950	20.050	19.860	19.950	18.889	1,644,900
2023-06-01	19.870	20.090	19.620	19.910	18.852	2,609,545
2023-05-31	19.680	20.220	19.660	19.930	18.870	2,934,674
2023-05-30	20.020	20.390	19.620	19.770	18.719	2,581,693
2023-05-29	20.000	20.250	19.860	20.080	19.013	2,580,300
2023-05-26	19.800	20.110	19.480	20.040	18.975	3,356,346
2023-05-25	20.210	20.210	19.400	19.680	18.634	4,676,654
2023-05-24	20.660	20.700	20.090	20.190	19.117	3,671,138
2023-05-23	20.250	20.790	20.080	20.640	19.543	4,617,134
2023-05-22	20.640	20.760	20.080	20.190	19.117	3,160,050
2023-05-19	20.330	20.740	20.170	20.640	19.543	2,612,161
2023-05-18	20.490	20.660	20.340	20.420	19.192	3,239,784
2023-05-17	20.960	21.600	20.590	20.670	19.427	4,980,964
2023-05-16	20.570	20.750	20.420	20.680	19.437	3,001,391
2023-05-15	20.370	20.730	20.170	20.570	19.333	3,933,803
2023-05-12	20.810	21.320	20.460	20.460	19.230	4,499,140
2023-05-11	21.340	21.400	20.760	20.770	19.521	6,935,070
2023-05-10	20.970	22.090	20.970	21.340	20.057	15,165,118
2023-05-09	19.300	20.910	18.940	20.520	19.286	10,908,563
2023-05-08	19.310	19.640	19.300	19.340	18.177	3,120,906
2023-05-05	20.060	20.060	19.270	19.370	18.206	4,324,053

← NewerPage 14 of 21 · 1,218 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.