Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 300233.SHE stock page

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
2021-11-09	33.790	35.020	33.650	34.550	32.239	6,900,900
2021-11-08	33.450	35.000	33.450	33.960	31.688	7,312,000
2021-11-05	34.000	34.370	32.660	34.190	31.903	7,836,093
2021-11-04	31.360	34.540	31.280	33.510	31.268	13,460,492
2021-11-03	31.140	31.500	30.310	31.260	29.169	8,416,228
2021-11-02	32.580	34.000	30.500	31.070	28.991	17,738,334
2021-11-01	28.900	31.650	28.700	31.500	29.393	9,933,246
2021-10-29	29.300	30.010	28.880	29.020	27.078	2,854,047
2021-10-28	28.700	29.510	27.860	29.080	27.134	5,544,375
2021-10-27	28.550	29.620	28.480	28.720	26.799	3,412,248
2021-10-26	29.130	29.300	28.620	29.120	27.172	3,377,956
2021-10-25	29.150	29.790	28.450	28.620	26.705	4,330,363
2021-10-22	29.500	30.130	28.830	29.430	27.461	3,094,998
2021-10-21	30.270	30.500	29.460	29.690	27.704	3,120,453
2021-10-20	30.900	30.900	29.560	30.090	28.077	5,428,128
2021-10-19	27.580	31.060	27.370	30.900	28.833	10,531,963
2021-10-18	27.670	28.200	27.200	27.760	25.903	2,766,793
2021-10-15	28.840	29.230	27.830	28.180	26.295	5,812,587
2021-10-14	30.000	31.460	28.910	29.510	27.536	8,549,443

← NewerPage 21 of 21 · 1,219 trading days

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.