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
2025-10-23	16.970	17.030	16.580	16.860	16.697	5,581,795
2025-10-22	17.000	17.280	16.950	17.000	16.836	5,766,000
2025-10-21	16.790	17.210	16.600	17.130	16.965	8,273,742
2025-10-20	16.740	16.830	16.590	16.730	16.569	5,177,300
2025-10-17	17.300	17.430	16.510	16.610	16.450	10,827,194
2025-10-16	17.560	17.810	17.220	17.260	17.094	6,274,898
2025-10-15	17.300	17.730	16.900	17.680	17.510	9,745,863
2025-10-14	18.500	18.710	17.260	17.280	17.113	19,787,098
2025-10-13	18.350	18.750	18.100	18.540	18.361	11,879,400
2025-10-10	18.350	19.240	18.160	18.840	18.658	13,428,503
2025-10-09	18.680	18.790	18.380	18.430	18.252	9,744,445
2025-09-30	18.080	18.990	18.080	18.600	18.421	12,510,047
2025-09-29	18.860	18.910	17.910	18.060	17.886	15,080,539
2025-09-26	19.280	19.280	18.760	18.910	18.728	9,861,921
2025-09-25	19.480	19.820	19.260	19.450	19.262	10,133,594
2025-09-24	19.190	19.720	19.060	19.500	19.312	11,171,465
2025-09-23	19.350	19.690	19.030	19.100	18.916	12,067,397
2025-09-22	20.110	20.110	19.410	19.470	19.282	17,457,013
2025-09-19	19.380	20.190	19.080	20.180	19.985	26,912,340
2025-09-18	19.700	19.830	18.990	19.280	19.094	21,058,333
2025-09-17	19.790	19.890	19.560	19.700	19.510	12,823,031
2025-09-16	19.990	20.100	19.500	19.870	19.579	15,077,502
2025-09-15	20.200	20.290	19.910	20.050	19.757	15,620,600
2025-09-12	20.480	20.520	20.050	20.200	19.905	17,131,200
2025-09-11	20.770	20.800	20.080	20.320	20.023	20,384,025
2025-09-10	21.170	21.800	20.800	20.870	20.565	16,630,171
2025-09-09	20.830	22.470	20.770	21.360	21.048	33,513,754
2025-09-08	19.400	21.100	19.330	20.830	20.525	45,201,806
2025-09-05	18.960	19.530	18.480	19.460	19.175	22,603,588
2025-09-04	18.840	19.630	18.560	18.930	18.653	22,290,000
2025-09-03	19.480	19.640	18.700	18.770	18.495	17,887,152
2025-09-02	19.560	19.730	18.920	19.440	19.156	22,804,222
2025-09-01	19.300	20.100	19.130	19.740	19.451	27,972,398
2025-08-29	19.510	20.450	19.120	19.150	18.870	30,612,753
2025-08-28	19.310	19.570	18.520	19.120	18.840	27,207,512
2025-08-27	19.760	20.580	19.290	19.310	19.028	30,595,177
2025-08-26	19.500	20.370	19.000	19.840	19.550	32,998,232
2025-08-25	18.930	19.900	18.880	19.610	19.323	45,502,097
2025-08-22	17.800	18.770	17.800	18.690	18.417	47,206,603
2025-08-21	17.960	18.080	17.580	17.780	17.520	26,555,287
2025-08-20	18.300	18.370	17.820	18.140	17.875	25,111,642
2025-08-19	18.560	19.070	18.390	18.440	18.170	31,615,786
2025-08-18	18.300	18.540	18.150	18.540	18.269	21,599,110
2025-08-15	18.050	18.280	18.030	18.250	17.983	19,341,110
2025-08-14	18.550	18.610	17.950	18.010	17.747	22,712,162
2025-08-13	18.850	18.880	18.370	18.580	18.308	25,717,911
2025-08-12	19.160	19.550	18.720	18.790	18.515	30,615,336
2025-08-11	17.750	19.790	17.710	19.140	18.860	57,972,623
2025-08-08	18.100	18.260	17.650	17.780	17.520	23,953,292
2025-08-07	18.120	19.190	18.060	18.330	18.062	27,905,181
2025-08-06	18.400	18.500	18.010	18.070	17.806	21,559,881
2025-08-05	18.330	18.880	18.270	18.400	18.131	19,460,456
2025-08-04	18.520	18.530	17.870	18.470	18.200	25,552,854
2025-08-01	18.550	18.930	18.240	18.750	18.476	30,078,015
2025-07-31	18.320	18.850	18.090	18.560	18.289	30,227,301
2025-07-30	18.320	18.890	18.010	18.300	18.032	30,262,230
2025-07-29	18.920	18.970	18.360	18.520	18.249	32,193,200
2025-07-28	17.810	18.610	17.810	18.360	18.091	26,687,147
2025-07-25	18.060	18.310	17.800	17.810	17.549	20,625,524
2025-07-24	17.690	18.400	17.680	18.010	17.747	26,095,750

← NewerPage 5 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.