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
2022-02-09	29.240	30.950	28.710	30.950	28.879	7,654,097
2022-02-08	28.840	29.420	28.310	29.350	27.386	5,187,136
2022-02-07	29.960	30.180	28.560	29.140	27.190	6,251,034
2022-01-28	29.510	30.300	28.860	29.720	27.732	5,950,065
2022-01-27	30.520	30.850	29.050	29.100	27.153	8,073,287
2022-01-26	31.300	31.990	29.780	30.220	28.198	8,735,000
2022-01-25	32.980	33.590	31.200	31.300	29.206	10,598,000
2022-01-24	31.400	33.740	31.120	33.400	31.165	18,641,500
2022-01-21	34.590	35.000	31.900	32.410	30.242	30,222,920
2022-01-20	39.000	39.000	34.910	35.500	33.125	41,562,238
2022-01-19	31.810	36.350	31.560	35.050	32.705	28,246,358
2022-01-18	35.810	35.980	32.080	32.510	30.335	30,649,337
2022-01-17	37.770	38.990	35.000	36.710	34.254	38,711,234
2022-01-14	33.460	36.000	32.550	35.020	32.677	26,691,181
2022-01-13	33.080	36.160	33.000	33.400	31.165	26,202,333
2022-01-12	31.990	34.360	31.370	33.780	31.520	26,788,523
2022-01-11	30.280	33.790	29.900	31.810	29.682	25,412,867
2022-01-10	28.110	30.690	27.800	29.750	27.760	14,183,059
2022-01-07	28.990	29.150	28.100	28.420	26.519	8,190,564
2022-01-06	28.030	29.090	28.030	28.820	26.892	6,704,148
2022-01-05	29.050	29.400	28.010	28.570	26.659	10,271,776
2022-01-04	29.300	29.850	28.920	29.430	27.461	10,943,900
2021-12-31	30.000	30.770	28.910	29.090	27.144	17,855,588
2021-12-30	29.700	29.880	28.550	29.210	27.256	18,389,012
2021-12-29	33.600	34.000	29.700	29.940	27.937	40,634,198
2021-12-28	27.800	33.360	27.620	33.360	31.128	31,938,121
2021-12-27	27.010	27.870	26.860	27.800	25.940	7,075,484
2021-12-24	26.180	27.670	26.180	27.240	25.418	9,932,991
2021-12-23	26.240	26.360	25.910	26.180	24.428	5,415,400
2021-12-22	25.310	26.170	25.310	26.170	24.419	6,423,393
2021-12-21	25.730	25.830	25.090	25.390	23.691	8,292,279
2021-12-20	26.510	26.510	25.550	25.960	24.223	6,893,359
2021-12-17	26.670	26.900	26.200	26.340	24.578	5,935,520
2021-12-16	27.700	27.940	26.240	26.780	24.988	11,853,378
2021-12-15	27.920	28.360	27.620	27.730	25.875	5,403,486
2021-12-14	27.760	28.380	27.430	28.080	26.201	5,626,900
2021-12-13	27.900	28.050	27.600	27.700	25.847	5,640,700
2021-12-10	28.000	28.260	27.600	28.010	26.136	5,385,511
2021-12-09	28.470	28.880	28.040	28.160	26.276	6,259,334
2021-12-08	28.170	28.390	27.880	28.230	26.341	6,769,059
2021-12-07	27.860	28.130	27.000	28.120	26.239	9,199,662
2021-12-06	28.700	28.970	27.290	27.640	25.791	15,906,081
2021-12-03	29.800	31.230	29.100	29.190	27.237	14,178,788
2021-12-02	29.110	30.600	29.000	30.000	27.993	17,348,737
2021-12-01	28.000	30.380	28.000	29.120	27.172	37,356,658
2021-11-30	36.430	36.660	33.870	34.060	31.781	20,287,455
2021-11-29	37.600	37.800	33.660	36.680	34.226	28,544,080
2021-11-26	38.250	38.770	37.000	37.600	35.084	13,201,599
2021-11-25	36.400	42.200	36.400	38.240	35.682	25,412,653
2021-11-24	36.500	38.000	35.910	36.500	34.058	19,518,012
2021-11-23	36.650	39.800	35.530	35.900	33.498	27,353,882
2021-11-22	34.660	36.910	34.010	36.600	34.151	15,026,950
2021-11-19	34.800	34.900	33.790	34.740	32.416	9,756,500
2021-11-18	34.520	35.480	33.520	34.950	32.612	12,324,665
2021-11-17	32.700	36.080	32.550	34.310	32.015	15,872,111
2021-11-16	31.430	33.500	30.680	33.080	30.867	15,323,008
2021-11-15	32.880	32.950	31.310	31.880	29.747	15,489,900
2021-11-12	31.390	33.580	29.500	32.520	30.344	21,632,752
2021-11-11	35.600	35.600	30.900	31.390	29.290	17,818,271
2021-11-10	34.220	36.160	34.150	34.930	32.593	8,214,260

← NewerPage 20 of 21 · 1,219 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.