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
2023-02-03	23.900	23.930	23.540	23.730	22.303	5,645,600
2023-02-02	23.880	24.050	23.720	23.890	22.454	4,978,467
2023-02-01	23.480	23.970	23.450	23.930	22.491	7,548,406
2023-01-31	23.530	23.530	23.250	23.470	22.059	3,504,119
2023-01-30	23.700	23.950	23.460	23.530	22.115	5,207,715
2023-01-20	23.490	23.680	23.380	23.570	22.153	4,492,962
2023-01-19	23.090	23.650	23.010	23.430	22.021	5,540,105
2023-01-18	23.000	23.200	22.960	23.090	21.702	2,877,103
2023-01-17	23.300	23.380	23.020	23.080	21.693	3,829,500
2023-01-16	23.260	23.560	23.090	23.260	21.862	5,779,321
2023-01-13	22.900	23.210	22.800	23.090	21.702	3,385,611
2023-01-12	22.900	23.130	22.720	22.840	21.467	4,340,242
2023-01-11	23.300	23.450	22.970	22.970	21.589	5,665,243
2023-01-10	23.260	23.280	22.880	23.120	21.730	4,071,497
2023-01-09	23.500	23.500	23.110	23.190	21.796	4,658,877
2023-01-06	23.220	23.460	23.100	23.340	21.937	5,570,258
2023-01-05	23.100	23.460	22.880	23.300	21.899	6,673,248
2023-01-04	23.830	23.890	23.150	23.160	21.768	14,264,733
2023-01-03	24.080	24.990	24.050	24.390	22.924	21,940,480
2022-12-30	23.000	23.380	22.760	22.770	21.401	4,155,253
2022-12-29	22.650	23.280	22.510	22.880	21.505	6,285,249
2022-12-28	22.550	23.100	22.370	22.580	21.223	4,912,112
2022-12-27	23.330	23.370	21.680	22.980	21.599	13,111,145
2022-12-26	23.350	23.480	23.000	23.330	21.927	5,801,676
2022-12-23	23.500	23.850	23.210	23.220	21.824	5,677,800
2022-12-22	24.570	24.640	23.460	23.750	22.322	8,877,237
2022-12-21	24.200	24.680	24.100	24.330	22.867	6,633,373
2022-12-20	24.620	24.850	24.050	24.130	22.679	8,856,757
2022-12-19	26.080	26.080	24.800	24.900	23.403	15,275,171
2022-12-16	24.880	26.550	24.740	26.200	24.625	26,590,795
2022-12-15	24.670	25.010	24.500	24.880	23.384	8,800,667
2022-12-14	24.610	25.600	24.180	25.020	23.516	13,147,964
2022-12-13	25.600	25.680	24.540	24.850	23.356	12,528,953
2022-12-12	24.990	25.750	24.980	25.590	24.052	13,474,461
2022-12-09	24.950	25.220	24.710	24.970	23.469	9,209,574
2022-12-08	24.960	25.150	24.680	25.020	23.516	9,811,131
2022-12-07	24.480	24.970	24.140	24.960	23.459	10,350,486
2022-12-06	24.720	24.910	24.280	24.310	22.849	9,614,026
2022-12-05	24.880	25.130	24.500	24.910	23.412	8,449,334
2022-12-02	24.580	24.820	24.530	24.660	23.178	6,622,781
2022-12-01	25.600	25.720	24.450	24.610	23.131	15,540,712
2022-11-30	25.520	25.970	25.150	25.250	23.732	8,068,296
2022-11-29	25.030	25.800	24.900	25.590	24.052	8,385,534
2022-11-28	25.150	25.890	24.980	25.190	23.676	8,939,820
2022-11-25	25.780	25.910	25.150	25.530	23.995	8,143,033
2022-11-24	25.610	26.450	25.610	26.150	24.578	10,870,551
2022-11-23	27.950	28.280	25.700	25.840	24.287	22,241,943
2022-11-22	28.500	28.870	27.270	27.550	25.894	17,320,625
2022-11-21	28.020	29.110	27.530	28.950	27.210	31,224,680
2022-11-18	26.120	27.700	26.000	27.250	25.612	20,796,462
2022-11-17	26.200	26.660	25.970	26.280	24.700	10,662,441
2022-11-16	26.300	26.950	26.120	26.260	24.681	11,400,850
2022-11-15	26.610	26.670	25.920	26.510	24.916	13,826,743
2022-11-14	25.820	26.880	25.800	26.510	24.916	18,381,925
2022-11-11	27.180	28.190	25.920	26.290	24.710	32,055,865
2022-11-10	25.400	27.240	25.330	26.350	24.766	24,799,122
2022-11-09	24.750	25.930	24.490	25.680	24.136	13,486,125
2022-11-08	24.840	25.000	24.200	24.660	23.178	6,104,230
2022-11-07	24.860	25.220	24.600	24.830	23.337	9,369,025
2022-11-04	24.560	25.050	24.300	24.860	23.365	11,513,254

← NewerPage 16 of 21 · 1,218 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.