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
2026-10-20	12.310	12.520	12.210	12.460	12.460	6,380,982
2026-10-19	12.270	12.500	12.150	12.370	12.370	7,856,309
2026-10-16	12.830	13.160	12.290	12.400	12.400	11,645,129
2026-10-15	12.800	13.080	12.660	12.670	12.670	7,869,866
2026-10-14	13.100	13.190	12.910	13.000	13.000	6,348,302
2026-10-13	13.400	13.400	12.930	13.200	13.200	10,256,700
2026-10-12	13.760	13.950	13.440	13.490	13.490	10,148,999
2026-10-09	13.390	13.810	13.200	13.780	13.780	10,976,904
2026-10-08	13.820	14.050	13.390	13.500	13.500	12,088,020
2026-09-30	13.330	13.790	13.240	13.600	13.600	11,103,875
2026-09-29	13.100	13.430	13.020	13.200	13.200	6,067,800
2026-09-28	13.300	13.450	13.100	13.170	13.170	6,098,788
2026-09-24	13.460	13.620	13.200	13.230	13.230	7,361,387
2026-09-23	13.750	13.770	13.490	13.510	13.510	6,330,000
2026-09-22	13.690	13.900	13.600	13.780	13.780	10,625,200
2026-09-21	13.280	13.840	13.210	13.800	13.800	14,394,081
2026-09-18	13.200	13.460	13.080	13.230	13.230	9,343,950
2026-09-17	12.780	13.150	12.770	13.070	13.070	6,365,000
2026-09-16	12.760	12.960	12.680	12.900	12.900	4,804,400
2026-09-15	12.900	13.000	12.760	12.810	12.810	6,080,900
2026-09-14	12.600	13.130	12.520	13.010	13.010	8,547,390
2026-09-11	12.800	12.820	12.530	12.660	12.660	7,011,329
2026-09-10	13.250	13.320	12.900	12.900	12.900	10,017,524
2026-09-09	13.750	13.760	13.320	13.390	13.390	10,523,700
2026-09-08	13.240	13.860	13.140	13.790	13.790	14,157,719
2026-09-07	13.220	13.290	13.120	13.160	13.160	5,379,800
2026-09-04	13.280	13.400	13.080	13.120	13.120	7,332,300
2026-09-03	13.400	13.470	13.060	13.160	13.160	6,941,851
2026-09-02	13.360	13.600	13.250	13.360	13.360	7,043,138
2026-09-01	13.110	13.480	13.110	13.480	13.480	8,436,711
2026-08-31	13.170	13.350	13.060	13.220	13.220	7,185,653
2026-08-28	13.490	13.490	13.280	13.320	13.320	7,569,593
2026-08-27	13.340	13.620	13.310	13.500	13.500	7,105,026
2026-08-26	13.560	13.920	13.370	13.390	13.390	9,397,992
2026-08-25	12.980	13.570	12.860	13.510	13.510	12,860,748
2026-08-24	13.840	13.910	12.960	13.070	13.070	14,230,223
2026-08-21	14.210	14.210	13.600	13.770	13.770	14,327,842
2026-08-20	14.140	14.590	14.080	14.420	14.420	18,902,604
2026-08-19	14.100	14.260	13.700	13.770	13.770	11,816,569
2026-08-18	14.140	14.340	13.980	14.200	14.200	11,486,357
2026-08-17	14.250	14.370	13.880	14.200	14.200	18,341,184
2026-08-14	14.430	14.880	14.060	14.400	14.400	29,134,236
2026-08-13	13.860	14.400	13.720	14.200	14.200	15,987,569
2026-08-12	13.850	14.170	13.820	13.990	13.990	8,975,384
2026-08-11	13.960	14.260	13.820	13.970	13.970	13,283,404
2026-08-10	13.670	14.120	13.650	13.990	13.990	17,447,736
2026-08-07	12.990	13.640	12.970	13.610	13.610	16,985,107
2026-08-06	13.180	13.250	13.020	13.100	13.100	8,807,307
2026-08-05	13.210	13.270	13.030	13.130	13.130	8,582,920
2026-08-04	13.160	13.380	13.100	13.250	13.250	8,733,622
2026-08-03	12.830	13.140	12.780	13.040	13.040	7,955,000
2026-07-31	12.650	12.900	12.600	12.880	12.880	7,905,231
2026-07-30	12.700	13.000	12.530	12.650	12.650	8,727,515
2026-07-29	12.630	12.850	12.580	12.820	12.820	8,295,215
2026-07-28	12.560	12.880	12.530	12.570	12.570	6,601,869
2026-07-27	12.140	12.680	12.080	12.670	12.670	10,580,145
2026-07-24	12.530	12.730	12.200	12.210	12.210	8,948,909
2026-07-23	12.410	12.730	12.270	12.720	12.720	11,443,309
2026-07-22	12.410	12.980	12.410	12.500	12.500	13,424,733
2026-07-21	12.940	12.940	12.230	12.620	12.620	16,074,357

Page 1 of 5 · 243 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.