Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.730 | 4.810 | 4.650 | 4.670 | 4.670 | 13,974,600 |
| 2026-10-16 | 4.790 | 4.920 | 4.720 | 4.770 | 4.770 | 17,521,729 |
| 2026-10-15 | 4.720 | 4.870 | 4.710 | 4.770 | 4.770 | 15,000,800 |
| 2026-10-14 | 4.800 | 4.840 | 4.760 | 4.790 | 4.790 | 9,080,172 |
| 2026-10-13 | 4.860 | 4.870 | 4.750 | 4.830 | 4.830 | 15,829,305 |
| 2026-10-12 | 4.910 | 4.940 | 4.840 | 4.900 | 4.900 | 21,088,562 |
| 2026-10-09 | 4.770 | 5.070 | 4.710 | 4.910 | 4.910 | 29,708,275 |
| 2026-10-08 | 4.900 | 4.960 | 4.750 | 4.780 | 4.780 | 18,098,900 |
| 2026-09-30 | 4.700 | 4.790 | 4.680 | 4.760 | 4.760 | 12,827,229 |
| 2026-09-29 | 4.740 | 4.780 | 4.680 | 4.690 | 4.690 | 8,688,700 |
| 2026-09-28 | 4.700 | 4.770 | 4.680 | 4.730 | 4.730 | 8,656,435 |
| 2026-09-24 | 4.770 | 4.800 | 4.690 | 4.710 | 4.710 | 7,652,120 |
| 2026-09-23 | 4.850 | 4.850 | 4.760 | 4.780 | 4.780 | 8,836,200 |
| 2026-09-22 | 4.900 | 4.900 | 4.770 | 4.830 | 4.830 | 14,065,965 |
| 2026-09-21 | 4.690 | 4.910 | 4.690 | 4.890 | 4.890 | 21,542,732 |
| 2026-09-18 | 4.650 | 4.780 | 4.650 | 4.660 | 4.660 | 9,874,753 |
| 2026-09-17 | 4.610 | 4.680 | 4.590 | 4.670 | 4.670 | 6,429,717 |
| 2026-09-16 | 4.610 | 4.650 | 4.570 | 4.620 | 4.620 | 7,274,824 |
| 2026-09-15 | 4.750 | 4.750 | 4.610 | 4.620 | 4.620 | 8,306,288 |
| 2026-09-14 | 4.690 | 4.770 | 4.670 | 4.740 | 4.740 | 9,180,100 |
| 2026-09-11 | 4.780 | 4.800 | 4.630 | 4.710 | 4.710 | 15,611,528 |
| 2026-09-10 | 4.840 | 4.840 | 4.740 | 4.810 | 4.810 | 11,568,857 |
| 2026-09-09 | 4.890 | 4.920 | 4.830 | 4.840 | 4.840 | 11,892,833 |
| 2026-09-08 | 4.800 | 4.930 | 4.770 | 4.930 | 4.930 | 15,017,525 |
| 2026-09-07 | 4.780 | 4.840 | 4.760 | 4.810 | 4.810 | 7,464,662 |
| 2026-09-04 | 4.790 | 4.850 | 4.750 | 4.780 | 4.780 | 10,198,100 |
| 2026-09-03 | 4.870 | 4.900 | 4.770 | 4.800 | 4.800 | 12,340,022 |
| 2026-09-02 | 4.930 | 4.940 | 4.840 | 4.870 | 4.870 | 11,897,100 |
| 2026-09-01 | 4.900 | 4.970 | 4.890 | 4.940 | 4.940 | 13,294,049 |
| 2026-08-31 | 5.010 | 5.010 | 4.880 | 4.900 | 4.900 | 18,004,965 |
| 2026-08-28 | 5.120 | 5.150 | 5.010 | 5.050 | 5.050 | 15,551,139 |
| 2026-08-27 | 4.930 | 5.140 | 4.930 | 5.120 | 5.120 | 24,181,725 |
| 2026-08-26 | 4.980 | 5.100 | 4.940 | 4.970 | 4.970 | 18,498,299 |
| 2026-08-25 | 4.840 | 5.010 | 4.780 | 4.990 | 4.990 | 23,829,748 |
| 2026-08-24 | 5.000 | 5.080 | 4.860 | 4.880 | 4.880 | 26,709,361 |
| 2026-08-21 | 5.140 | 5.150 | 4.920 | 5.010 | 5.010 | 43,204,637 |
| 2026-08-20 | 5.260 | 5.390 | 5.100 | 5.170 | 5.170 | 53,915,664 |
| 2026-08-19 | 5.230 | 5.430 | 5.060 | 5.210 | 5.210 | 85,831,438 |
| 2026-08-18 | 4.980 | 5.510 | 4.960 | 5.510 | 5.510 | 82,403,094 |
| 2026-08-17 | 5.000 | 5.080 | 4.900 | 5.010 | 5.010 | 16,588,266 |
| 2026-08-14 | 4.970 | 5.090 | 4.920 | 5.030 | 5.030 | 26,294,715 |
| 2026-08-13 | 4.900 | 5.130 | 4.790 | 4.970 | 4.970 | 36,164,406 |
| 2026-08-12 | 4.820 | 4.910 | 4.780 | 4.910 | 4.910 | 18,697,008 |
| 2026-08-11 | 4.770 | 4.900 | 4.750 | 4.830 | 4.830 | 16,977,039 |
| 2026-08-10 | 4.720 | 4.820 | 4.720 | 4.790 | 4.790 | 15,076,093 |
| 2026-08-07 | 4.570 | 4.750 | 4.530 | 4.740 | 4.740 | 21,211,164 |
| 2026-08-06 | 4.610 | 4.630 | 4.520 | 4.580 | 4.580 | 9,005,200 |
| 2026-08-05 | 4.680 | 4.680 | 4.570 | 4.610 | 4.610 | 11,193,738 |
| 2026-08-04 | 4.640 | 4.700 | 4.620 | 4.680 | 4.680 | 10,384,006 |
| 2026-08-03 | 4.590 | 4.620 | 4.560 | 4.620 | 4.620 | 8,706,824 |
| 2026-07-31 | 4.560 | 4.590 | 4.530 | 4.580 | 4.580 | 9,986,962 |
| 2026-07-30 | 4.610 | 4.660 | 4.500 | 4.560 | 4.560 | 12,221,762 |
| 2026-07-29 | 4.590 | 4.630 | 4.550 | 4.610 | 4.610 | 8,871,200 |
| 2026-07-28 | 4.560 | 4.640 | 4.550 | 4.570 | 4.570 | 7,917,210 |
| 2026-07-27 | 4.500 | 4.610 | 4.470 | 4.600 | 4.600 | 9,920,092 |
| 2026-07-24 | 4.650 | 4.700 | 4.500 | 4.500 | 4.500 | 12,149,082 |
| 2026-07-23 | 4.620 | 4.710 | 4.570 | 4.700 | 4.700 | 12,455,763 |
| 2026-07-22 | 4.640 | 4.770 | 4.610 | 4.660 | 4.660 | 13,679,391 |
| 2026-07-21 | 4.710 | 4.730 | 4.570 | 4.680 | 4.680 | 17,080,520 |
| 2026-07-20 | 4.660 | 4.790 | 4.640 | 4.720 | 4.720 | 15,898,520 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0550 CNY |
| 2025-06-23 | 0.1000 CNY |
| 2024-05-23 | 0.1000 CNY |
| 2023-05-16 | 0.1000 CNY |
| 2022-05-27 | 0.0140 CNY |
| 2021-05-27 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.