Shandong Jincheng Pharmaceutical and Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.180 | 15.320 | 15.040 | 15.320 | 15.172 | 7,696,066 |
| 2026-01-16 | 15.600 | 15.660 | 15.160 | 15.200 | 15.053 | 10,258,963 |
| 2026-01-15 | 15.670 | 15.910 | 15.480 | 15.560 | 15.410 | 11,476,618 |
| 2026-01-14 | 15.590 | 16.060 | 15.210 | 15.670 | 15.519 | 21,572,577 |
| 2026-01-13 | 15.130 | 16.060 | 15.130 | 15.590 | 15.440 | 24,322,671 |
| 2026-01-12 | 14.980 | 15.260 | 14.910 | 15.100 | 14.954 | 12,719,392 |
| 2026-01-09 | 14.770 | 14.910 | 14.710 | 14.880 | 14.737 | 10,730,587 |
| 2026-01-08 | 14.400 | 14.890 | 14.400 | 14.790 | 14.647 | 12,095,437 |
| 2026-01-07 | 14.410 | 14.520 | 14.290 | 14.400 | 14.261 | 7,505,607 |
| 2026-01-06 | 14.410 | 14.480 | 14.280 | 14.480 | 14.340 | 6,981,741 |
| 2026-01-05 | 13.990 | 14.400 | 13.990 | 14.370 | 14.231 | 8,657,075 |
| 2025-12-31 | 14.080 | 14.150 | 13.910 | 13.990 | 13.855 | 4,435,740 |
| 2025-12-30 | 14.200 | 14.200 | 13.880 | 14.020 | 13.885 | 6,232,644 |
| 2025-12-29 | 14.270 | 14.270 | 14.010 | 14.170 | 14.033 | 6,491,335 |
| 2025-12-26 | 14.500 | 14.600 | 14.200 | 14.290 | 14.152 | 6,991,570 |
| 2025-12-25 | 14.220 | 14.320 | 14.090 | 14.290 | 14.152 | 4,808,770 |
| 2025-12-24 | 13.990 | 14.210 | 13.870 | 14.190 | 14.053 | 7,584,426 |
| 2025-12-23 | 14.400 | 14.460 | 14.080 | 14.090 | 13.954 | 6,065,000 |
| 2025-12-22 | 14.550 | 14.580 | 14.330 | 14.400 | 14.261 | 6,224,000 |
| 2025-12-19 | 14.550 | 14.630 | 14.370 | 14.510 | 14.370 | 7,886,000 |
| 2025-12-18 | 14.350 | 14.720 | 14.300 | 14.490 | 14.350 | 5,528,298 |
| 2025-12-17 | 14.300 | 14.550 | 14.090 | 14.460 | 14.321 | 7,155,700 |
| 2025-12-16 | 14.850 | 14.890 | 14.340 | 14.410 | 14.271 | 7,689,100 |
| 2025-12-15 | 14.700 | 15.090 | 14.400 | 14.840 | 14.697 | 8,116,713 |
| 2025-12-12 | 15.380 | 15.430 | 14.640 | 14.730 | 14.588 | 11,816,556 |
| 2025-12-11 | 15.660 | 15.690 | 15.200 | 15.230 | 15.083 | 6,290,691 |
| 2025-12-10 | 15.760 | 15.850 | 15.500 | 15.630 | 15.479 | 5,340,915 |
| 2025-12-09 | 16.270 | 16.300 | 15.760 | 15.760 | 15.608 | 7,026,388 |
| 2025-12-08 | 16.280 | 16.390 | 16.220 | 16.270 | 16.113 | 2,955,800 |
| 2025-12-05 | 16.210 | 16.350 | 15.970 | 16.280 | 16.123 | 3,976,175 |
| 2025-12-04 | 16.610 | 16.620 | 16.190 | 16.190 | 16.034 | 5,751,022 |
| 2025-12-03 | 16.480 | 16.770 | 16.330 | 16.630 | 16.470 | 5,017,100 |
| 2025-12-02 | 16.800 | 16.830 | 16.460 | 16.500 | 16.341 | 3,639,900 |
| 2025-12-01 | 16.850 | 16.960 | 16.790 | 16.830 | 16.668 | 3,412,901 |
| 2025-11-28 | 16.810 | 16.970 | 16.720 | 16.850 | 16.688 | 5,093,611 |
| 2025-11-27 | 17.180 | 17.200 | 16.840 | 16.980 | 16.816 | 5,432,300 |
| 2025-11-26 | 16.870 | 17.690 | 16.850 | 16.990 | 16.826 | 10,968,719 |
| 2025-11-25 | 16.590 | 16.940 | 16.430 | 16.870 | 16.707 | 5,337,500 |
| 2025-11-24 | 16.380 | 16.540 | 16.260 | 16.410 | 16.252 | 4,898,600 |
| 2025-11-21 | 16.750 | 16.870 | 16.020 | 16.060 | 15.905 | 8,138,800 |
| 2025-11-20 | 16.940 | 17.120 | 16.690 | 16.840 | 16.678 | 5,777,062 |
| 2025-11-19 | 17.290 | 17.400 | 16.750 | 16.900 | 16.737 | 7,835,904 |
| 2025-11-18 | 17.520 | 17.720 | 17.220 | 17.250 | 17.084 | 6,644,550 |
| 2025-11-17 | 18.170 | 18.170 | 17.540 | 17.600 | 17.430 | 8,608,084 |
| 2025-11-14 | 17.590 | 18.070 | 17.510 | 17.850 | 17.678 | 8,847,000 |
| 2025-11-13 | 17.570 | 17.750 | 17.400 | 17.690 | 17.519 | 6,289,482 |
| 2025-11-12 | 17.650 | 17.740 | 17.470 | 17.610 | 17.440 | 6,190,705 |
| 2025-11-11 | 17.450 | 17.690 | 17.370 | 17.580 | 17.410 | 6,807,600 |
| 2025-11-10 | 17.120 | 17.440 | 17.120 | 17.420 | 17.252 | 5,125,210 |
| 2025-11-07 | 17.240 | 17.380 | 17.080 | 17.140 | 16.975 | 5,521,711 |
| 2025-11-06 | 17.480 | 17.580 | 17.210 | 17.230 | 17.064 | 6,773,906 |
| 2025-11-05 | 17.360 | 17.630 | 17.280 | 17.520 | 17.351 | 5,588,511 |
| 2025-11-04 | 17.600 | 17.670 | 17.330 | 17.460 | 17.292 | 5,414,735 |
| 2025-11-03 | 17.470 | 17.690 | 17.310 | 17.650 | 17.480 | 8,057,610 |
| 2025-10-31 | 16.870 | 17.580 | 16.810 | 17.500 | 17.331 | 11,771,287 |
| 2025-10-30 | 17.090 | 17.090 | 16.790 | 16.800 | 16.638 | 5,781,349 |
| 2025-10-29 | 17.190 | 17.350 | 16.990 | 17.060 | 16.895 | 6,970,630 |
| 2025-10-28 | 17.310 | 17.450 | 17.120 | 17.210 | 17.044 | 6,129,100 |
| 2025-10-27 | 16.860 | 17.460 | 16.820 | 17.290 | 17.123 | 9,221,924 |
| 2025-10-24 | 16.870 | 17.190 | 16.820 | 17.070 | 16.905 | 6,416,195 |
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.