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
2022-08-03	27.010	27.500	26.760	26.830	25.217	5,067,631
2022-08-02	28.450	28.600	26.780	26.950	25.330	9,486,987
2022-08-01	28.920	29.440	28.560	28.620	26.899	6,017,294
2022-07-29	29.710	30.130	28.930	29.200	27.445	6,480,784
2022-07-28	29.510	29.900	29.350	29.690	27.905	5,696,738
2022-07-27	28.860	30.120	28.800	29.510	27.736	7,349,110
2022-07-26	28.490	29.390	28.120	28.980	27.238	6,312,897
2022-07-25	28.340	28.980	28.200	28.470	26.758	4,414,907
2022-07-22	28.910	29.270	28.120	28.340	26.636	5,810,264
2022-07-21	28.510	29.160	28.350	29.010	27.266	6,446,390
2022-07-20	28.500	28.780	28.320	28.550	26.834	4,113,141
2022-07-19	28.200	28.550	27.900	28.510	26.796	4,978,873
2022-07-18	28.100	28.260	27.680	28.250	26.552	4,222,827
2022-07-15	28.200	28.710	27.910	28.010	26.326	5,486,950
2022-07-14	28.360	28.830	28.300	28.440	26.730	4,696,619
2022-07-13	29.190	29.190	28.100	28.520	26.805	8,329,398
2022-07-12	28.750	30.660	28.450	29.540	27.764	16,271,553
2022-07-11	28.600	29.090	28.250	28.860	27.125	6,041,854
2022-07-08	28.890	29.400	28.520	28.570	26.852	7,707,300
2022-07-07	28.710	28.880	27.200	28.140	26.448	9,638,586
2022-07-06	28.600	29.200	28.410	29.000	27.257	6,832,916
2022-07-05	29.220	29.350	28.240	28.460	26.749	9,593,243
2022-07-04	28.570	29.490	28.210	29.270	27.510	9,144,177
2022-07-01	28.610	28.730	28.120	28.270	26.570	5,488,485
2022-06-30	28.550	28.970	28.310	28.530	26.815	10,011,601
2022-06-29	29.280	29.800	28.600	28.620	26.899	10,369,042
2022-06-28	29.410	29.660	28.900	29.300	27.539	7,328,416
2022-06-27	29.340	29.850	29.340	29.380	27.614	10,492,829
2022-06-24	29.630	29.830	29.170	29.330	27.567	10,194,131
2022-06-23	29.500	30.000	29.200	29.630	27.849	12,713,437
2022-06-22	31.550	31.850	28.930	28.970	27.228	29,103,118
2022-06-21	32.000	32.700	31.470	31.780	29.869	10,171,711
2022-06-20	32.150	32.570	31.410	31.730	29.822	12,018,077
2022-06-17	33.000	34.130	31.660	32.430	30.480	15,718,641
2022-06-16	31.130	33.320	31.120	32.810	30.838	16,547,877
2022-06-15	32.470	33.470	31.250	31.360	29.475	23,829,995
2022-06-14	36.500	37.930	33.400	33.700	31.674	38,871,996
2022-06-13	33.880	35.800	33.350	35.110	32.999	17,146,446
2022-06-10	32.750	33.680	32.560	33.310	31.307	10,843,180
2022-06-09	32.230	33.350	31.770	33.000	31.016	11,696,260
2022-06-08	32.700	33.110	31.100	32.100	30.170	14,064,900
2022-06-07	32.330	33.680	32.310	32.950	30.969	11,869,058
2022-06-06	30.860	34.490	30.860	32.700	30.734	18,606,530
2022-06-02	30.500	30.990	29.900	30.960	29.099	7,513,182
2022-06-01	29.560	31.150	29.560	30.510	28.676	12,830,689
2022-05-31	28.800	29.980	28.200	29.620	27.839	10,300,680
2022-05-30	29.980	30.000	28.410	28.900	27.163	11,671,510
2022-05-27	29.300	31.780	29.140	30.300	28.478	16,675,415
2022-05-26	28.170	29.820	27.610	29.400	27.633	9,126,993
2022-05-25	27.800	28.550	27.420	28.160	26.467	5,393,084
2022-05-24	28.900	29.200	27.710	27.740	26.072	8,033,400
2022-05-23	29.830	30.400	28.930	29.140	27.388	8,501,774
2022-05-20	28.990	30.300	28.510	29.970	28.168	12,614,274
2022-05-19	27.820	28.530	27.350	28.370	26.664	7,006,397
2022-05-18	27.400	28.350	27.140	27.820	26.148	8,372,734
2022-05-17	27.660	27.860	26.370	27.130	25.499	6,074,970
2022-05-16	27.960	28.250	27.020	27.200	25.565	6,241,346
2022-05-13	28.200	28.540	27.790	28.070	26.383	5,524,411
2022-05-12	27.070	28.480	27.010	28.010	26.326	8,512,656
2022-05-11	27.480	28.390	27.230	27.230	25.593	8,893,024

← NewerPage 18 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.