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
2026-04-22	15.980	16.110	15.850	16.020	15.866	8,487,100
2026-04-21	15.920	16.480	15.840	16.080	15.925	12,302,404
2026-04-20	15.700	16.360	15.610	15.940	15.786	14,813,715
2026-04-17	15.750	15.950	15.590	15.800	15.648	11,839,742
2026-04-16	15.570	15.950	15.510	15.830	15.677	14,883,088
2026-04-15	15.900	15.900	15.500	15.600	15.450	14,196,890
2026-04-14	15.680	15.800	15.460	15.800	15.648	15,299,467
2026-04-13	15.340	15.800	15.230	15.380	15.232	14,547,666
2026-04-10	15.590	15.980	15.370	15.420	15.271	26,993,692
2026-04-09	15.980	16.500	15.460	15.510	15.360	39,009,876
2026-04-08	14.750	14.900	14.520	14.800	14.657	7,894,400
2026-04-07	14.630	14.870	14.430	14.500	14.360	8,449,600
2026-04-03	14.750	14.960	14.500	14.750	14.608	11,987,449
2026-04-02	14.540	15.400	14.510	14.900	14.756	17,712,494
2026-04-01	14.100	14.490	13.940	14.490	14.350	11,051,032
2026-03-31	13.930	14.200	13.750	13.910	13.776	8,222,201
2026-03-30	13.990	14.260	13.900	13.940	13.806	5,821,200
2026-03-27	13.680	14.210	13.570	14.200	14.063	6,829,902
2026-03-26	13.980	14.250	13.810	13.850	13.716	5,327,891
2026-03-25	14.110	14.290	13.850	14.030	13.895	6,607,295
2026-03-24	14.320	14.450	13.840	14.110	13.974	5,910,125
2026-03-23	13.800	14.420	13.450	14.040	13.905	11,200,161
2026-03-20	14.620	14.690	14.050	14.090	13.954	5,198,100
2026-03-19	14.800	14.950	14.460	14.500	14.360	5,292,331
2026-03-18	14.900	15.050	14.820	14.980	14.836	4,537,439
2026-03-17	15.180	15.300	14.860	14.870	14.727	6,132,965
2026-03-16	15.200	15.250	14.960	15.080	14.935	5,389,829
2026-03-13	15.310	15.500	15.140	15.220	15.073	8,391,800
2026-03-12	14.980	15.230	14.950	15.180	15.034	5,939,100
2026-03-11	15.180	15.180	14.880	14.980	14.836	5,525,993
2026-03-10	14.950	15.380	14.950	15.180	15.034	6,728,517
2026-03-09	14.850	15.000	14.650	14.900	14.756	6,477,854
2026-03-06	14.750	15.170	14.710	15.140	14.994	7,691,894
2026-03-05	14.700	15.050	14.620	14.840	14.697	7,790,242
2026-03-04	14.510	14.710	14.320	14.500	14.360	6,279,000
2026-03-03	15.670	15.730	14.650	14.660	14.519	12,937,739
2026-03-02	15.100	15.900	14.900	15.660	15.509	15,870,750
2026-02-27	15.130	15.290	15.090	15.280	15.133	4,114,185
2026-02-26	15.340	15.520	15.180	15.240	15.093	4,822,546
2026-02-25	15.130	15.370	15.090	15.350	15.202	3,975,703
2026-02-24	15.280	15.290	15.090	15.160	15.014	3,422,137
2026-02-13	15.230	15.340	15.080	15.120	14.974	3,942,299
2026-02-12	15.540	15.610	15.250	15.290	15.143	4,453,371
2026-02-11	15.520	15.700	15.470	15.530	15.380	4,415,800
2026-02-10	15.350	15.580	15.250	15.480	15.331	4,563,300
2026-02-09	15.410	15.450	15.280	15.360	15.212	4,560,098
2026-02-06	15.170	15.430	15.100	15.300	15.152	5,672,970
2026-02-05	15.110	15.360	15.110	15.190	15.044	4,078,599
2026-02-04	15.120	15.240	14.940	15.200	15.053	5,314,800
2026-02-03	14.920	15.250	14.780	15.140	14.994	5,933,791
2026-02-02	15.300	15.300	14.750	14.750	14.608	7,346,581
2026-01-30	15.630	15.780	15.310	15.370	15.222	7,331,179
2026-01-29	15.430	15.760	15.250	15.730	15.578	7,296,697
2026-01-28	15.890	15.890	15.450	15.540	15.390	9,138,218
2026-01-27	16.060	16.080	15.550	15.950	15.796	13,379,791
2026-01-26	15.870	16.360	15.670	16.250	16.093	18,579,517
2026-01-23	15.480	15.790	15.480	15.790	15.638	9,774,464
2026-01-22	15.600	15.800	15.400	15.440	15.291	10,405,150
2026-01-21	15.020	15.900	14.960	15.670	15.519	14,780,235
2026-01-20	15.310	15.390	15.030	15.070	14.925	7,197,925

← NewerPage 3 of 21 · 1,212 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.