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
2025-04-24	16.600	17.370	16.580	16.880	16.486	49,702,378
2025-04-23	16.270	17.340	16.230	16.600	16.213	60,463,341
2025-04-22	16.050	16.390	15.980	16.150	15.774	24,359,047
2025-04-21	16.210	16.270	15.830	16.220	15.842	32,496,102
2025-04-18	16.060	16.280	15.880	16.260	15.881	22,901,778
2025-04-17	15.900	16.200	15.880	16.170	15.793	22,964,141
2025-04-16	16.500	16.500	15.950	16.250	15.871	33,885,378
2025-04-15	16.430	16.780	15.870	16.770	16.379	38,080,700
2025-04-14	16.580	16.620	16.210	16.450	16.067	40,090,607
2025-04-11	16.030	16.640	15.900	16.520	16.135	35,249,647
2025-04-10	16.530	17.400	16.150	16.210	15.832	55,519,471
2025-04-09	15.400	15.870	14.110	15.620	15.256	56,614,558
2025-04-08	16.220	16.660	15.400	15.990	15.617	63,384,925
2025-04-07	18.980	19.180	16.750	16.750	16.360	47,441,602
2025-04-03	20.610	23.220	20.520	20.940	20.452	87,756,802
2025-04-02	20.320	22.380	19.650	21.800	21.292	71,236,653
2025-04-01	19.540	21.550	19.190	20.050	19.583	58,316,089
2025-03-31	19.590	20.450	18.880	19.410	18.958	45,345,296
2025-03-28	19.850	21.280	19.710	19.790	19.329	62,838,082
2025-03-27	21.010	21.420	19.680	19.950	19.485	66,946,127
2025-03-26	22.500	22.980	21.000	21.480	20.979	83,957,070
2025-03-25	18.750	21.760	18.650	21.760	21.253	75,968,192
2025-03-24	18.600	19.290	17.600	18.130	17.707	48,358,238
2025-03-21	18.600	19.110	17.880	18.480	18.049	52,186,373
2025-03-20	19.980	20.170	18.250	18.460	18.030	63,509,268
2025-03-19	20.010	21.500	19.680	19.700	19.241	74,262,566
2025-03-18	21.000	21.000	19.810	20.070	19.602	80,882,680
2025-03-17	18.500	21.300	17.910	21.190	20.696	92,187,420
2025-03-14	18.100	19.660	17.600	19.000	18.557	81,318,028
2025-03-13	18.000	18.990	17.380	18.100	17.678	86,205,243
2025-03-12	15.450	17.280	15.400	17.280	16.877	83,348,287
2025-03-11	14.380	14.530	14.020	14.400	14.064	27,217,872
2025-03-10	13.740	15.000	13.670	14.700	14.357	43,150,356
2025-03-07	13.480	13.550	13.270	13.340	13.029	8,898,600
2025-03-06	13.470	13.550	13.310	13.550	13.234	11,254,400
2025-03-05	13.650	13.720	13.330	13.450	13.136	13,375,199
2025-03-04	13.190	13.850	13.110	13.740	13.420	23,550,952
2025-03-03	12.940	13.340	12.930	13.060	12.756	10,240,500
2025-02-28	13.400	13.490	12.860	12.910	12.609	11,638,496
2025-02-27	13.500	13.510	13.240	13.470	13.156	8,936,100
2025-02-26	13.340	13.500	13.220	13.470	13.156	10,224,848
2025-02-25	13.230	13.590	13.150	13.340	13.029	9,001,608
2025-02-24	13.360	13.550	13.160	13.380	13.068	10,962,473
2025-02-21	13.550	13.680	13.190	13.390	13.078	12,948,400
2025-02-20	13.080	13.500	13.040	13.450	13.136	17,723,177
2025-02-19	12.730	13.140	12.650	13.030	12.726	9,970,299
2025-02-18	13.190	13.220	12.720	12.780	12.482	9,647,600
2025-02-17	13.230	13.380	13.000	13.150	12.843	14,635,878
2025-02-14	13.060	13.450	13.040	13.260	12.804	13,558,700
2025-02-13	13.130	13.370	13.070	13.080	12.631	11,220,800
2025-02-12	13.040	13.180	12.960	13.120	12.669	8,887,324
2025-02-11	13.300	13.330	13.050	13.120	12.669	10,618,000
2025-02-10	13.280	13.330	13.130	13.290	12.833	11,125,400
2025-02-07	12.850	13.420	12.820	13.280	12.824	18,838,504
2025-02-06	13.000	13.050	12.710	12.850	12.408	14,217,485
2025-02-05	12.830	13.050	12.740	13.000	12.553	9,751,595
2025-01-27	13.500	13.580	12.710	12.730	12.293	15,290,228
2025-01-24	13.210	13.430	13.060	13.220	12.766	15,131,166
2025-01-23	13.240	13.890	12.980	13.320	12.862	26,155,490
2025-01-22	12.820	13.290	12.690	13.120	12.669	15,283,280

← NewerPage 7 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.