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
2025-01-21	13.170	13.400	12.720	12.950	12.505	17,432,400
2025-01-20	12.350	13.480	12.300	13.230	12.775	27,398,250
2025-01-17	11.600	13.100	11.520	12.590	12.157	26,383,971
2025-01-16	11.610	11.630	11.450	11.520	11.124	4,634,285
2025-01-15	11.650	11.700	11.470	11.550	11.153	4,270,000
2025-01-14	11.430	11.750	11.410	11.720	11.317	5,505,400
2025-01-13	11.350	11.460	11.090	11.430	11.037	4,924,025
2025-01-10	11.840	11.910	11.450	11.450	11.057	7,744,725
2025-01-09	12.060	12.130	11.840	11.910	11.501	9,241,931
2025-01-08	11.950	12.580	11.900	12.260	11.839	13,867,106
2025-01-07	12.520	12.550	11.760	12.060	11.646	11,246,900
2025-01-06	11.830	12.300	11.710	12.270	11.848	12,795,400
2025-01-03	11.750	12.080	11.550	11.590	11.192	7,192,799
2025-01-02	11.980	12.150	11.620	11.650	11.250	4,790,950
2024-12-31	12.280	12.360	11.970	12.000	11.588	5,557,237
2024-12-30	12.490	12.500	12.280	12.310	11.887	5,681,399
2024-12-27	12.380	12.630	12.300	12.540	12.109	5,748,860
2024-12-26	12.450	12.550	12.340	12.380	11.955	5,609,158
2024-12-25	12.850	12.900	12.420	12.500	12.071	7,725,160
2024-12-24	13.000	13.120	12.680	12.920	12.476	12,545,443
2024-12-23	12.710	13.580	12.620	13.120	12.669	19,016,702
2024-12-20	12.580	12.730	12.550	12.690	12.254	4,251,753
2024-12-19	12.600	12.670	12.400	12.590	12.157	6,539,987
2024-12-18	12.800	12.860	12.680	12.740	12.302	4,778,210
2024-12-17	13.290	13.360	12.750	12.770	12.331	10,421,954
2024-12-16	13.290	13.450	13.240	13.300	12.843	6,588,653
2024-12-13	13.670	13.670	13.310	13.320	12.862	14,210,396
2024-12-12	13.660	13.870	13.540	13.710	13.239	13,790,037
2024-12-11	13.530	13.690	13.520	13.570	13.104	6,802,195
2024-12-10	13.890	13.970	13.500	13.530	13.065	10,986,530
2024-12-09	13.480	13.660	13.370	13.540	13.075	9,137,800
2024-12-06	13.150	13.450	13.100	13.430	12.969	7,722,543
2024-12-05	13.110	13.200	13.060	13.190	12.737	5,158,200
2024-12-04	13.360	13.400	13.030	13.130	12.679	6,229,753
2024-12-03	13.510	13.540	13.260	13.390	12.930	6,316,600
2024-12-02	13.290	13.630	13.250	13.500	13.036	7,440,375
2024-11-29	13.200	13.360	13.080	13.270	12.814	7,957,995
2024-11-28	13.250	13.330	13.190	13.200	12.746	5,768,752
2024-11-27	13.060	13.300	12.830	13.270	12.814	5,872,372
2024-11-26	13.150	13.420	13.060	13.070	12.621	4,418,200
2024-11-25	13.010	13.170	12.940	13.160	12.708	5,075,939
2024-11-22	13.580	13.650	12.910	12.940	12.495	8,012,343
2024-11-21	13.690	13.780	13.470	13.620	13.152	5,439,820
2024-11-20	13.470	13.740	13.360	13.690	13.220	8,758,500
2024-11-19	13.200	13.470	13.100	13.460	12.998	6,946,851
2024-11-18	13.320	13.520	13.090	13.120	12.669	6,876,202
2024-11-15	13.540	13.750	13.300	13.320	12.862	6,921,500
2024-11-14	14.040	14.040	13.530	13.560	13.094	8,559,965
2024-11-13	14.400	14.440	13.810	14.050	13.567	12,308,904
2024-11-12	14.180	14.730	14.180	14.400	13.905	22,821,514
2024-11-11	13.840	14.080	13.680	14.070	13.587	12,015,804
2024-11-08	14.150	14.300	13.790	13.920	13.442	12,579,600
2024-11-07	13.600	13.980	13.510	13.960	13.480	11,202,700
2024-11-06	13.690	13.790	13.510	13.650	13.181	9,025,701
2024-11-05	13.300	13.650	13.190	13.620	13.152	8,554,336
2024-11-04	13.140	13.300	13.030	13.300	12.843	5,521,933
2024-11-01	13.340	13.430	12.960	13.020	12.573	7,857,622
2024-10-31	13.300	13.490	13.260	13.360	12.901	6,344,200
2024-10-30	13.440	13.620	13.150	13.320	12.862	7,744,288
2024-10-29	14.320	14.380	13.500	13.580	13.113	11,945,900

← NewerPage 8 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.