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
2026-01-19	15.180	15.320	15.040	15.320	15.172	7,696,066
2026-01-16	15.600	15.660	15.160	15.200	15.053	10,258,963
2026-01-15	15.670	15.910	15.480	15.560	15.410	11,476,618
2026-01-14	15.590	16.060	15.210	15.670	15.519	21,572,577
2026-01-13	15.130	16.060	15.130	15.590	15.440	24,322,671
2026-01-12	14.980	15.260	14.910	15.100	14.954	12,719,392
2026-01-09	14.770	14.910	14.710	14.880	14.737	10,730,587
2026-01-08	14.400	14.890	14.400	14.790	14.647	12,095,437
2026-01-07	14.410	14.520	14.290	14.400	14.261	7,505,607
2026-01-06	14.410	14.480	14.280	14.480	14.340	6,981,741
2026-01-05	13.990	14.400	13.990	14.370	14.231	8,657,075
2025-12-31	14.080	14.150	13.910	13.990	13.855	4,435,740
2025-12-30	14.200	14.200	13.880	14.020	13.885	6,232,644
2025-12-29	14.270	14.270	14.010	14.170	14.033	6,491,335
2025-12-26	14.500	14.600	14.200	14.290	14.152	6,991,570
2025-12-25	14.220	14.320	14.090	14.290	14.152	4,808,770
2025-12-24	13.990	14.210	13.870	14.190	14.053	7,584,426
2025-12-23	14.400	14.460	14.080	14.090	13.954	6,065,000
2025-12-22	14.550	14.580	14.330	14.400	14.261	6,224,000
2025-12-19	14.550	14.630	14.370	14.510	14.370	7,886,000
2025-12-18	14.350	14.720	14.300	14.490	14.350	5,528,298
2025-12-17	14.300	14.550	14.090	14.460	14.321	7,155,700
2025-12-16	14.850	14.890	14.340	14.410	14.271	7,689,100
2025-12-15	14.700	15.090	14.400	14.840	14.697	8,116,713
2025-12-12	15.380	15.430	14.640	14.730	14.588	11,816,556
2025-12-11	15.660	15.690	15.200	15.230	15.083	6,290,691
2025-12-10	15.760	15.850	15.500	15.630	15.479	5,340,915
2025-12-09	16.270	16.300	15.760	15.760	15.608	7,026,388
2025-12-08	16.280	16.390	16.220	16.270	16.113	2,955,800
2025-12-05	16.210	16.350	15.970	16.280	16.123	3,976,175
2025-12-04	16.610	16.620	16.190	16.190	16.034	5,751,022
2025-12-03	16.480	16.770	16.330	16.630	16.470	5,017,100
2025-12-02	16.800	16.830	16.460	16.500	16.341	3,639,900
2025-12-01	16.850	16.960	16.790	16.830	16.668	3,412,901
2025-11-28	16.810	16.970	16.720	16.850	16.688	5,093,611
2025-11-27	17.180	17.200	16.840	16.980	16.816	5,432,300
2025-11-26	16.870	17.690	16.850	16.990	16.826	10,968,719
2025-11-25	16.590	16.940	16.430	16.870	16.707	5,337,500
2025-11-24	16.380	16.540	16.260	16.410	16.252	4,898,600
2025-11-21	16.750	16.870	16.020	16.060	15.905	8,138,800
2025-11-20	16.940	17.120	16.690	16.840	16.678	5,777,062
2025-11-19	17.290	17.400	16.750	16.900	16.737	7,835,904
2025-11-18	17.520	17.720	17.220	17.250	17.084	6,644,550
2025-11-17	18.170	18.170	17.540	17.600	17.430	8,608,084
2025-11-14	17.590	18.070	17.510	17.850	17.678	8,847,000
2025-11-13	17.570	17.750	17.400	17.690	17.519	6,289,482
2025-11-12	17.650	17.740	17.470	17.610	17.440	6,190,705
2025-11-11	17.450	17.690	17.370	17.580	17.410	6,807,600
2025-11-10	17.120	17.440	17.120	17.420	17.252	5,125,210
2025-11-07	17.240	17.380	17.080	17.140	16.975	5,521,711
2025-11-06	17.480	17.580	17.210	17.230	17.064	6,773,906
2025-11-05	17.360	17.630	17.280	17.520	17.351	5,588,511
2025-11-04	17.600	17.670	17.330	17.460	17.292	5,414,735
2025-11-03	17.470	17.690	17.310	17.650	17.480	8,057,610
2025-10-31	16.870	17.580	16.810	17.500	17.331	11,771,287
2025-10-30	17.090	17.090	16.790	16.800	16.638	5,781,349
2025-10-29	17.190	17.350	16.990	17.060	16.895	6,970,630
2025-10-28	17.310	17.450	17.120	17.210	17.044	6,129,100
2025-10-27	16.860	17.460	16.820	17.290	17.123	9,221,924
2025-10-24	16.870	17.190	16.820	17.070	16.905	6,416,195

← NewerPage 4 of 21 · 1,217 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.