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
2025-07-23	17.770	18.170	17.660	17.680	17.421	25,474,200
2025-07-22	18.390	18.790	18.020	18.100	17.835	35,030,302
2025-07-21	18.320	18.490	17.890	18.390	18.121	48,635,175
2025-07-18	17.370	19.700	17.230	19.000	18.722	70,533,586
2025-07-17	17.180	17.370	17.020	17.370	17.116	22,569,028
2025-07-16	16.600	17.360	16.550	17.310	17.057	34,654,485
2025-07-15	16.900	16.950	16.390	16.600	16.357	15,827,900
2025-07-14	16.880	17.030	16.710	16.940	16.692	12,858,919
2025-07-11	16.890	17.140	16.710	16.880	16.633	19,425,500
2025-07-10	16.600	17.200	16.450	16.890	16.643	25,170,658
2025-07-09	16.550	16.800	16.380	16.590	16.347	12,727,152
2025-07-08	16.560	17.000	16.510	16.650	16.406	13,841,900
2025-07-07	16.710	16.900	16.500	16.560	16.318	11,078,272
2025-07-04	16.950	17.070	16.700	16.740	16.495	15,476,600
2025-07-03	16.860	17.090	16.750	16.960	16.712	14,730,600
2025-07-02	17.160	17.370	16.730	16.870	16.623	21,479,174
2025-07-01	17.040	17.330	16.820	17.280	17.027	32,814,700
2025-06-30	16.940	17.250	16.800	17.020	16.771	34,039,084
2025-06-27	15.620	18.400	15.500	17.020	16.771	64,841,319
2025-06-26	15.660	15.730	15.400	15.400	15.175	11,295,400
2025-06-25	15.800	15.860	15.530	15.710	15.480	14,350,250
2025-06-24	15.620	15.890	15.600	15.880	15.648	12,578,700
2025-06-23	15.140	15.950	15.040	15.670	15.441	18,966,200
2025-06-20	15.170	15.340	15.040	15.270	15.047	10,353,500
2025-06-19	15.660	15.810	15.150	15.170	14.948	12,736,300
2025-06-18	15.750	15.870	15.440	15.680	15.451	14,644,200
2025-06-17	16.200	16.460	15.830	15.870	15.638	17,805,199
2025-06-16	15.900	16.350	15.820	16.030	15.796	11,742,000
2025-06-13	16.700	16.840	15.900	16.010	15.776	22,801,602
2025-06-12	16.880	17.170	16.710	16.850	16.604	20,496,800
2025-06-11	16.450	17.380	16.420	16.920	16.673	35,879,400
2025-06-10	16.780	16.950	16.300	16.540	16.298	21,807,000
2025-06-09	16.650	17.150	16.510	16.830	16.584	24,740,440
2025-06-06	16.660	16.840	16.520	16.640	16.397	17,119,960
2025-06-05	17.160	17.170	16.510	16.810	16.564	27,492,818
2025-06-04	16.410	17.470	16.200	17.160	16.909	38,853,878
2025-06-03	15.300	16.790	15.210	16.570	16.328	38,094,395
2025-05-30	15.870	16.140	15.460	15.480	15.254	18,897,000
2025-05-29	15.400	16.030	15.320	15.860	15.628	16,663,780
2025-05-28	15.700	15.850	15.440	15.460	15.234	10,856,500
2025-05-27	15.270	15.890	15.220	15.720	15.490	16,654,811
2025-05-26	15.500	15.660	15.120	15.320	15.096	15,412,600
2025-05-23	16.040	16.040	15.520	15.560	15.332	18,942,400
2025-05-22	16.020	16.200	15.760	15.770	15.539	21,236,900
2025-05-21	16.400	16.950	16.270	16.390	16.150	27,615,702
2025-05-20	15.820	16.700	15.800	16.590	16.347	33,247,997
2025-05-19	16.500	16.500	15.590	15.890	15.658	33,581,895
2025-05-16	17.180	17.180	16.280	16.640	16.397	42,235,393
2025-05-15	16.780	17.510	16.450	17.240	16.988	44,361,731
2025-05-14	17.010	17.180	16.640	16.890	16.643	22,475,600
2025-05-13	16.950	17.780	16.750	17.020	16.623	29,080,878
2025-05-12	17.110	17.280	16.580	16.780	16.389	23,924,501
2025-05-09	17.370	17.440	16.740	17.030	16.633	22,762,800
2025-05-08	17.520	17.550	16.920	17.260	16.858	26,619,400
2025-05-07	17.400	17.790	16.790	17.120	16.721	28,387,397
2025-05-06	15.800	17.390	15.800	17.170	16.770	47,670,200
2025-04-30	15.300	16.140	15.070	15.700	15.334	30,841,341
2025-04-29	15.110	15.500	14.740	15.300	14.943	25,716,441
2025-04-28	15.900	16.200	15.420	15.630	15.266	36,606,760
2025-04-25	17.440	17.700	16.320	16.320	15.940	50,216,621

← NewerPage 6 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.