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
2024-10-29	14.320	14.380	13.500	13.580	13.113	11,945,900
2024-10-28	13.790	14.100	13.670	14.100	13.616	9,330,100
2024-10-25	13.680	13.940	13.610	13.830	13.355	11,194,649
2024-10-24	13.880	14.170	13.800	13.870	13.393	10,509,051
2024-10-23	13.800	13.960	13.680	13.770	13.297	7,583,900
2024-10-22	13.690	13.940	13.570	13.860	13.384	8,050,200
2024-10-21	13.400	13.950	13.370	13.720	13.249	11,408,168
2024-10-18	12.900	13.690	12.870	13.400	12.940	10,616,928
2024-10-17	13.100	13.190	12.830	12.870	12.428	6,959,600
2024-10-16	13.140	13.300	12.940	13.030	12.582	6,307,400
2024-10-15	13.270	13.460	13.110	13.160	12.708	8,619,973
2024-10-14	13.210	13.450	12.880	13.340	12.882	8,075,171
2024-10-11	13.950	13.950	12.980	13.170	12.717	10,510,729
2024-10-10	14.140	14.670	13.900	13.980	13.500	11,299,900
2024-10-09	15.000	15.010	13.960	14.000	13.519	17,977,504
2024-10-08	16.800	16.800	14.400	15.530	14.996	29,788,665
2024-09-30	13.100	14.330	12.910	14.140	13.654	27,520,442
2024-09-27	12.050	12.880	11.940	12.520	12.090	13,418,699
2024-09-26	11.300	11.860	11.250	11.810	11.404	7,998,782
2024-09-25	11.380	11.630	11.320	11.340	10.950	7,378,482
2024-09-24	10.870	11.250	10.810	11.210	10.825	7,722,402
2024-09-23	10.770	11.030	10.750	10.870	10.497	3,701,549
2024-09-20	10.930	11.080	10.650	10.730	10.361	3,342,902
2024-09-19	10.800	11.150	10.720	11.030	10.554	3,336,800
2024-09-18	10.980	11.010	10.650	10.790	10.325	2,977,602
2024-09-13	11.050	11.140	10.970	10.990	10.516	3,178,650
2024-09-12	11.220	11.370	11.060	11.080	10.602	3,362,300
2024-09-11	11.120	11.250	11.050	11.200	10.717	3,078,900
2024-09-10	11.300	11.330	10.980	11.140	10.660	3,345,900
2024-09-09	11.190	11.450	11.100	11.290	10.803	3,559,000
2024-09-06	11.440	11.460	11.160	11.190	10.708	3,517,700
2024-09-05	11.410	11.540	11.340	11.390	10.899	3,473,600
2024-09-04	11.360	11.570	11.310	11.420	10.928	4,287,613
2024-09-03	11.490	11.600	11.260	11.460	10.966	5,632,696
2024-09-02	11.560	11.730	11.310	11.310	10.822	5,794,950
2024-08-30	11.360	11.870	11.220	11.620	11.119	7,108,413
2024-08-29	11.200	11.450	11.010	11.360	10.870	6,173,349
2024-08-28	10.860	11.290	10.800	11.190	10.708	8,298,004
2024-08-27	10.950	11.110	10.840	10.900	10.430	7,286,401
2024-08-26	11.040	11.130	10.850	10.930	10.459	10,899,436
2024-08-23	11.330	11.700	10.940	11.220	10.736	16,951,192
2024-08-22	12.040	12.150	11.910	12.040	11.521	6,787,730
2024-08-21	11.840	12.120	11.760	12.080	11.559	7,721,929
2024-08-20	11.900	12.270	11.880	11.940	11.425	16,818,572
2024-08-19	12.000	12.530	11.850	11.950	11.435	26,806,065
2024-08-16	14.270	14.460	14.040	14.380	13.760	4,074,200
2024-08-15	14.200	14.480	14.130	14.270	13.655	3,663,448
2024-08-14	14.500	14.540	14.130	14.230	13.616	4,223,167
2024-08-13	14.670	14.720	14.350	14.570	13.942	4,851,784
2024-08-12	14.350	14.780	14.210	14.640	14.009	6,959,800
2024-08-09	14.570	14.720	14.350	14.390	13.770	5,498,884
2024-08-08	14.190	14.850	14.190	14.640	14.009	8,495,452
2024-08-07	14.480	14.670	14.240	14.310	13.693	5,736,213
2024-08-06	14.290	14.670	14.200	14.670	14.038	5,087,600
2024-08-05	14.340	14.700	14.110	14.110	13.502	5,074,451
2024-08-02	14.300	14.750	14.200	14.440	13.817	4,807,700
2024-08-01	14.270	14.610	14.170	14.310	13.693	4,217,451
2024-07-31	13.590	14.300	13.490	14.270	13.655	4,349,500
2024-07-30	13.500	13.730	13.300	13.590	13.004	2,760,700
2024-07-29	13.770	13.880	13.430	13.490	12.908	2,956,100

← NewerPage 9 of 21 · 1,213 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.