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
2022-11-03	24.710	25.020	24.010	24.570	23.093	7,170,788
2022-11-02	24.690	25.620	24.580	25.000	23.497	9,377,218
2022-11-01	24.050	24.960	23.880	24.850	23.356	8,860,010
2022-10-31	24.130	24.570	23.480	23.900	22.463	5,919,582
2022-10-28	25.600	25.840	24.120	24.260	22.802	8,560,092
2022-10-27	26.110	26.480	25.590	26.000	24.437	11,864,144
2022-10-26	25.160	26.300	25.160	25.490	23.958	12,766,863
2022-10-25	25.640	26.000	24.920	25.150	23.638	6,475,440
2022-10-24	26.630	27.180	25.620	25.870	24.315	5,875,674
2022-10-21	26.600	26.940	26.300	26.610	25.010	3,515,540
2022-10-20	26.670	27.150	26.210	26.590	24.991	3,158,236
2022-10-19	27.170	27.200	26.530	26.710	25.104	4,040,600
2022-10-18	26.440	27.330	26.320	27.150	25.518	5,851,009
2022-10-17	26.360	26.880	26.150	26.430	24.841	4,583,222
2022-10-14	25.450	27.090	25.450	26.450	24.860	7,119,471
2022-10-13	25.040	25.670	24.940	25.520	23.986	3,954,396
2022-10-12	24.990	25.060	24.000	25.010	23.506	4,147,000
2022-10-11	24.510	25.140	24.000	24.990	23.488	3,011,007
2022-10-10	25.000	25.430	24.360	24.510	23.037	2,879,624
2022-09-30	25.390	25.810	25.230	25.250	23.732	2,927,293
2022-09-29	25.360	25.900	25.140	25.320	23.798	3,073,592
2022-09-28	25.870	26.330	25.110	25.150	23.638	2,922,748
2022-09-27	24.990	26.010	24.980	25.870	24.315	3,416,758
2022-09-26	25.170	25.480	24.910	24.990	23.488	2,446,173
2022-09-23	26.030	26.030	24.970	25.370	23.845	3,115,647
2022-09-22	26.040	26.400	25.860	25.860	24.305	2,490,805
2022-09-21	26.490	26.570	26.100	26.250	24.672	2,555,214
2022-09-20	26.000	26.490	25.850	26.300	24.719	2,909,008
2022-09-19	25.870	26.260	25.630	25.760	24.211	3,335,233
2022-09-16	26.620	26.960	25.500	25.860	24.305	5,494,016
2022-09-15	27.700	27.860	26.200	26.440	24.851	6,840,054
2022-09-14	27.500	27.700	27.100	27.550	25.894	3,291,100
2022-09-13	28.300	28.560	27.820	27.860	26.185	4,014,277
2022-09-09	28.140	28.620	28.110	28.300	26.599	2,777,042
2022-09-08	28.670	28.920	28.010	28.170	26.476	4,319,814
2022-09-07	28.900	29.030	28.630	28.800	27.069	2,872,667
2022-09-06	28.910	29.140	28.600	29.140	27.388	3,878,216
2022-09-05	29.680	29.970	28.700	28.800	27.069	4,575,632
2022-09-02	29.140	29.650	29.110	29.600	27.821	3,831,569
2022-09-01	28.750	29.860	28.750	29.080	27.332	4,026,194
2022-08-31	29.420	30.080	28.950	29.030	27.285	4,884,529
2022-08-30	29.610	29.780	28.680	29.470	27.698	5,190,470
2022-08-29	29.300	29.860	28.900	29.610	27.830	4,409,357
2022-08-26	30.370	30.700	29.600	29.680	27.896	6,359,714
2022-08-25	30.650	30.800	28.800	30.000	28.196	9,955,216
2022-08-24	32.100	32.450	29.950	30.180	28.366	12,580,100
2022-08-23	32.010	32.910	31.730	32.270	30.330	8,700,877
2022-08-22	31.570	32.300	31.010	32.070	30.142	11,019,489
2022-08-19	30.000	32.830	29.930	31.570	29.672	14,385,777
2022-08-18	29.960	30.140	29.700	29.920	28.121	3,934,217
2022-08-17	30.240	30.550	29.860	30.180	28.366	4,593,722
2022-08-16	30.120	30.310	29.730	29.960	28.159	6,245,230
2022-08-15	30.470	30.870	29.950	30.050	28.243	8,609,116
2022-08-12	29.500	30.770	29.230	30.470	28.638	16,585,286
2022-08-11	28.770	29.690	28.630	28.970	27.228	7,240,078
2022-08-10	27.670	28.790	27.340	28.700	26.975	7,212,912
2022-08-09	28.000	28.020	27.570	27.680	26.016	3,251,363
2022-08-08	27.900	28.140	27.690	27.990	26.307	3,950,988
2022-08-05	27.450	27.790	27.300	27.650	25.988	3,707,182
2022-08-04	27.030	27.650	26.980	27.430	25.781	3,688,300

← NewerPage 17 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.