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
2022-05-10	27.190	27.950	27.000	27.450	25.614	6,260,017
2022-05-09	27.040	28.000	26.680	27.620	25.772	6,259,293
2022-05-06	26.770	27.850	26.600	26.800	25.007	8,382,376
2022-05-05	28.030	28.420	27.350	27.820	25.959	12,191,152
2022-04-29	26.530	29.230	26.500	29.000	27.060	15,378,985
2022-04-28	26.930	27.500	25.890	27.300	25.474	11,316,447
2022-04-27	23.500	26.500	23.500	26.060	24.317	9,848,764
2022-04-26	24.140	25.540	24.140	24.610	22.964	9,210,609
2022-04-25	27.000	27.050	24.080	24.130	22.516	11,528,825
2022-04-22	28.380	28.550	27.370	27.590	25.744	7,912,097
2022-04-21	29.400	30.000	28.410	28.900	26.967	7,141,024
2022-04-20	31.980	32.100	29.880	30.050	28.040	7,167,995
2022-04-19	30.940	31.800	30.420	31.480	29.374	5,638,724
2022-04-18	30.060	30.790	29.300	30.560	28.515	5,489,313
2022-04-15	29.990	31.000	29.850	30.240	28.217	5,378,224
2022-04-14	30.200	30.770	29.520	30.460	28.422	8,172,100
2022-04-13	31.970	31.970	29.420	30.300	28.273	12,173,047
2022-04-12	33.330	33.790	31.300	31.690	29.570	13,470,945
2022-04-11	33.020	33.990	32.800	33.330	31.100	6,754,842
2022-04-08	33.680	34.400	32.600	33.320	31.091	10,165,758
2022-04-07	36.000	36.600	33.660	33.680	31.427	17,015,537
2022-04-06	35.320	38.200	35.320	36.530	34.086	15,741,887
2022-04-01	36.000	36.870	34.880	35.300	32.938	15,882,500
2022-03-31	38.610	39.930	36.400	36.940	34.469	23,062,934
2022-03-30	38.580	39.930	36.800	38.950	36.344	22,767,402
2022-03-29	43.000	43.750	38.600	38.770	36.176	35,063,928
2022-03-28	39.580	41.880	38.000	41.800	39.003	36,727,645
2022-03-25	37.400	39.950	35.950	37.970	35.430	36,877,696
2022-03-24	34.140	35.460	33.800	35.180	32.826	7,115,520
2022-03-23	34.650	35.280	33.760	34.390	32.089	7,110,399
2022-03-22	36.120	36.290	34.570	34.900	32.565	12,219,297
2022-03-21	34.040	36.960	33.870	36.700	34.245	16,786,144
2022-03-18	34.190	34.790	33.280	34.070	31.791	9,017,465
2022-03-17	32.800	37.530	32.510	34.650	32.332	17,646,039
2022-03-16	36.820	36.830	33.050	34.360	32.061	15,359,651
2022-03-15	36.900	37.630	34.490	35.340	32.976	17,233,616
2022-03-14	36.500	38.500	35.360	37.460	34.954	18,175,387
2022-03-11	34.600	37.200	34.290	36.250	33.825	10,617,100
2022-03-10	34.880	35.300	33.930	34.900	32.565	9,672,009
2022-03-09	34.170	34.380	32.000	33.840	31.576	7,893,405
2022-03-08	36.700	36.700	33.500	34.060	31.781	11,437,758
2022-03-07	36.440	36.700	35.280	35.900	33.498	8,323,297
2022-03-04	37.000	37.700	36.000	36.300	33.871	7,952,912
2022-03-03	36.270	37.920	36.150	37.070	34.590	10,795,843
2022-03-02	36.660	37.880	35.080	36.350	33.918	14,369,338
2022-03-01	35.850	37.220	35.610	37.220	34.730	10,127,023
2022-02-28	35.500	35.990	34.840	35.680	33.293	8,062,842
2022-02-25	35.120	36.120	34.940	35.810	33.414	11,527,700
2022-02-24	34.450	36.750	34.290	35.080	32.733	21,177,687
2022-02-23	34.730	35.440	34.300	34.400	32.099	10,625,539
2022-02-22	34.140	35.050	33.500	34.300	32.005	12,759,448
2022-02-21	32.980	35.030	32.330	34.710	32.388	19,457,906
2022-02-18	31.000	32.990	30.740	32.380	30.214	9,598,283
2022-02-17	31.210	31.890	30.670	31.300	29.206	6,211,526
2022-02-16	30.520	31.810	30.450	31.310	29.215	7,533,802
2022-02-15	31.100	31.600	29.500	30.890	28.823	8,333,548
2022-02-14	31.500	32.770	30.470	30.790	28.730	14,282,361
2022-02-11	29.500	30.990	29.100	30.240	28.217	16,337,879
2022-02-10	31.350	33.800	31.350	33.170	30.951	15,726,098
2022-02-09	29.240	30.950	28.710	30.950	28.879	7,654,097

← NewerPage 19 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.