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
2026-07-21	12.940	12.940	12.230	12.620	12.620	16,074,357
2026-07-20	12.820	13.190	12.710	13.070	13.070	14,846,463
2026-07-17	13.780	14.050	12.810	12.940	12.940	20,574,908
2026-07-16	13.800	14.140	13.460	13.930	13.930	23,518,408
2026-07-15	13.350	14.150	13.350	13.920	13.920	25,392,660
2026-07-14	13.020	13.690	12.900	13.500	13.500	18,739,748
2026-07-13	13.200	13.400	13.050	13.090	13.090	14,295,704
2026-07-10	12.950	13.500	12.660	13.250	13.250	18,535,189
2026-07-09	13.000	13.370	12.700	13.000	13.000	22,866,924
2026-07-08	13.510	14.400	13.130	13.230	13.230	30,654,945
2026-07-07	13.360	14.190	13.290	13.850	13.850	33,364,746
2026-07-06	13.240	13.720	13.130	13.410	13.410	12,252,573
2026-07-03	13.230	13.480	12.960	13.320	13.320	11,856,259
2026-07-02	13.070	13.450	12.960	13.220	13.220	13,366,500
2026-07-01	12.400	13.130	12.240	13.130	13.130	12,585,351
2026-06-30	12.700	12.760	12.280	12.400	12.400	9,475,762
2026-06-29	12.000	12.860	11.580	12.840	12.840	13,505,360
2026-06-26	12.500	12.540	12.010	12.010	12.010	7,075,224
2026-06-25	12.620	12.740	12.060	12.560	12.560	9,370,186
2026-06-24	12.910	13.260	12.660	12.780	12.780	9,557,997
2026-06-23	12.900	13.330	12.800	13.000	13.000	11,019,947
2026-06-22	12.620	12.920	12.150	12.900	12.900	8,668,843
2026-06-18	12.570	13.030	12.570	12.660	12.660	9,798,363
2026-06-17	12.160	12.770	12.080	12.650	12.650	10,673,800
2026-06-16	12.450	12.450	12.080	12.250	12.250	6,298,359
2026-06-15	12.510	12.650	12.330	12.460	12.460	5,880,075
2026-06-12	12.020	12.720	11.840	12.500	12.500	9,064,300
2026-06-11	12.010	12.140	11.770	11.970	11.970	5,594,300
2026-06-10	12.040	12.280	11.970	12.100	12.100	6,046,201
2026-06-09	12.320	12.420	12.050	12.180	12.180	6,586,300
2026-06-08	12.310	12.810	12.200	12.310	12.310	7,372,336
2026-06-05	12.580	12.890	12.500	12.660	12.660	6,013,900
2026-06-04	12.940	12.950	12.420	12.520	12.520	7,277,640
2026-06-03	13.160	13.180	12.850	12.920	12.920	5,286,489
2026-06-02	13.350	13.460	13.080	13.150	13.150	5,909,178
2026-06-01	13.140	13.470	13.080	13.440	13.440	7,168,491
2026-05-29	12.940	13.360	12.910	13.140	13.140	8,385,702
2026-05-28	13.310	13.310	12.770	13.020	13.020	8,934,311
2026-05-27	13.670	13.680	13.090	13.310	13.310	9,029,042
2026-05-26	13.990	14.030	13.550	13.660	13.660	7,181,396
2026-05-25	14.500	14.500	13.900	13.990	13.990	7,684,409
2026-05-22	14.670	14.760	14.200	14.400	14.400	8,774,400
2026-05-21	15.150	15.620	14.490	14.580	14.580	11,185,730
2026-05-20	15.000	15.070	14.770	14.920	14.920	5,307,800
2026-05-19	15.320	15.650	14.960	15.060	15.060	9,218,514
2026-05-18	15.800	15.810	15.140	15.360	15.360	9,759,100
2026-05-15	15.460	16.190	15.450	15.900	15.900	11,373,970
2026-05-14	16.090	16.150	15.530	15.550	15.400	8,119,300
2026-05-13	16.000	16.320	15.910	16.090	15.935	9,244,871
2026-05-12	16.250	16.300	15.890	15.970	15.816	8,439,800
2026-05-11	16.200	16.310	16.060	16.250	16.093	9,816,971
2026-05-08	16.030	16.370	15.880	16.210	16.054	9,382,693
2026-05-07	15.810	16.180	15.800	16.100	15.945	7,770,878
2026-05-06	15.510	16.100	15.450	15.930	15.776	11,344,297
2026-04-30	15.610	15.740	15.380	15.520	15.370	8,307,503
2026-04-29	15.630	15.900	15.510	15.640	15.489	9,013,900
2026-04-28	15.870	16.070	15.650	15.730	15.578	8,425,300
2026-04-27	15.600	16.000	15.500	15.890	15.737	10,583,647
2026-04-24	16.050	16.140	15.460	15.660	15.509	14,764,626
2026-04-23	16.010	16.300	15.930	16.060	15.905	11,500,486

← NewerPage 2 of 3 · 121 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.