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
2023-05-04	20.000	20.290	19.920	20.080	18.873	2,796,400
2023-04-28	20.040	20.350	19.850	20.120	18.910	4,240,768
2023-04-27	19.800	20.360	19.450	20.180	18.967	5,447,255
2023-04-26	19.640	20.270	19.530	20.070	18.863	3,632,500
2023-04-25	20.370	20.460	19.510	19.610	18.431	4,338,401
2023-04-24	19.980	20.800	19.870	20.360	19.136	5,843,000
2023-04-21	20.150	20.330	19.700	19.820	18.628	4,711,915
2023-04-20	20.320	20.450	20.000	20.150	18.939	3,739,533
2023-04-19	21.050	21.050	20.360	20.360	19.136	5,015,965
2023-04-18	21.400	21.420	20.950	20.980	19.719	4,148,900
2023-04-17	21.490	21.580	21.230	21.390	20.104	3,338,295
2023-04-14	21.450	21.710	21.340	21.390	20.104	3,761,000
2023-04-13	21.360	21.530	21.130	21.440	20.151	3,279,108
2023-04-12	22.000	22.010	21.260	21.270	19.991	6,297,765
2023-04-11	22.240	22.240	21.830	21.990	20.668	3,834,852
2023-04-10	22.260	22.420	22.100	22.240	20.903	3,086,596
2023-04-07	22.110	22.570	22.090	22.260	20.922	4,558,500
2023-04-06	22.260	22.400	22.110	22.110	20.781	3,253,020
2023-04-04	22.540	22.650	22.170	22.330	20.988	4,309,465
2023-04-03	22.840	23.110	22.410	22.530	21.176	5,855,359
2023-03-31	23.250	23.300	23.030	23.060	21.674	2,547,883
2023-03-30	23.430	23.430	23.000	23.230	21.833	2,524,427
2023-03-29	23.080	23.290	22.830	23.240	21.843	3,826,308
2023-03-28	22.530	23.430	22.510	23.070	21.683	5,548,452
2023-03-27	22.270	22.640	22.060	22.580	21.223	3,781,138
2023-03-24	22.580	22.640	22.180	22.270	20.931	3,469,238
2023-03-23	22.800	22.870	22.360	22.490	21.138	4,343,021
2023-03-22	22.750	23.010	22.670	22.770	21.401	2,630,550
2023-03-21	22.600	22.870	22.600	22.750	21.382	2,170,244
2023-03-20	23.260	23.270	22.590	22.610	21.251	5,000,460
2023-03-17	23.460	23.630	23.100	23.280	21.880	3,593,815
2023-03-16	23.270	23.880	23.160	23.420	22.012	4,198,029
2023-03-15	23.270	23.580	23.270	23.350	21.946	2,823,321
2023-03-14	23.420	23.560	22.960	23.260	21.862	3,468,408
2023-03-13	23.130	23.460	22.880	23.450	22.040	3,550,514
2023-03-10	23.420	23.500	23.210	23.280	21.880	2,890,004
2023-03-09	23.650	23.650	23.350	23.600	22.181	2,187,405
2023-03-08	23.490	23.550	23.330	23.410	22.003	2,707,944
2023-03-07	23.890	24.000	23.400	23.500	22.087	3,826,204
2023-03-06	23.650	23.930	23.500	23.890	22.454	3,173,440
2023-03-03	24.020	24.030	23.600	23.650	22.228	4,015,947
2023-03-02	24.140	24.140	23.780	23.930	22.491	4,583,298
2023-03-01	24.230	24.330	23.980	24.140	22.689	3,722,666
2023-02-28	23.830	24.230	23.800	24.230	22.773	4,601,132
2023-02-27	24.200	24.510	23.710	23.750	22.322	5,412,500
2023-02-24	24.270	24.440	24.160	24.200	22.745	3,520,519
2023-02-23	24.490	24.660	24.100	24.260	22.802	5,111,472
2023-02-22	24.410	24.720	24.350	24.490	23.018	4,574,600
2023-02-21	24.510	24.790	24.380	24.400	22.933	6,751,774
2023-02-20	25.270	25.450	24.390	24.760	23.272	10,364,624
2023-02-17	24.420	25.000	24.360	24.990	23.488	11,032,108
2023-02-16	24.760	25.370	24.170	24.420	22.952	12,821,878
2023-02-15	24.530	25.530	24.530	24.740	23.253	21,542,887
2023-02-14	23.850	24.050	23.820	24.050	22.604	4,922,724
2023-02-13	23.680	23.900	23.610	23.830	22.397	4,035,133
2023-02-10	23.790	24.060	23.600	23.700	22.275	5,264,067
2023-02-09	23.510	23.830	23.440	23.790	22.360	4,904,171
2023-02-08	23.510	23.730	23.410	23.670	22.247	5,044,210
2023-02-07	23.610	23.700	23.330	23.530	22.115	5,106,729
2023-02-06	23.530	23.720	23.430	23.580	22.162	4,202,978

← NewerPage 15 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.