Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.880 | 3.880 | 3.790 | 3.790 | 3.670 | 7,051,375 |
| 2024-07-23 | 3.930 | 3.950 | 3.870 | 3.870 | 3.748 | 6,952,166 |
| 2024-07-22 | 3.960 | 3.960 | 3.910 | 3.930 | 3.806 | 6,376,700 |
| 2024-07-19 | 3.910 | 3.980 | 3.890 | 3.960 | 3.835 | 8,015,084 |
| 2024-07-18 | 3.900 | 3.930 | 3.840 | 3.930 | 3.806 | 7,033,556 |
| 2024-07-17 | 3.890 | 3.920 | 3.840 | 3.900 | 3.777 | 6,572,942 |
| 2024-07-16 | 3.910 | 3.920 | 3.870 | 3.890 | 3.767 | 6,011,336 |
| 2024-07-15 | 3.960 | 3.980 | 3.900 | 3.920 | 3.796 | 6,122,930 |
| 2024-07-12 | 3.940 | 3.990 | 3.930 | 3.970 | 3.845 | 7,589,822 |
| 2024-07-11 | 3.860 | 3.950 | 3.850 | 3.950 | 3.825 | 10,133,174 |
| 2024-07-10 | 3.830 | 3.910 | 3.780 | 3.820 | 3.699 | 6,146,457 |
| 2024-07-09 | 3.860 | 3.860 | 3.720 | 3.840 | 3.719 | 10,908,636 |
| 2024-07-08 | 3.970 | 3.980 | 3.830 | 3.840 | 3.719 | 7,694,322 |
| 2024-07-05 | 3.860 | 3.980 | 3.820 | 3.960 | 3.835 | 7,584,290 |
| 2024-07-04 | 3.950 | 3.960 | 3.850 | 3.880 | 3.757 | 7,370,481 |
| 2024-07-03 | 3.960 | 4.020 | 3.940 | 3.950 | 3.825 | 7,333,700 |
| 2024-07-02 | 3.920 | 3.970 | 3.900 | 3.950 | 3.825 | 7,234,600 |
| 2024-07-01 | 3.830 | 3.940 | 3.820 | 3.930 | 3.806 | 8,521,100 |
| 2024-06-28 | 3.870 | 3.940 | 3.840 | 3.870 | 3.748 | 7,675,052 |
| 2024-06-27 | 3.960 | 3.960 | 3.860 | 3.870 | 3.748 | 8,201,694 |
| 2024-06-26 | 3.910 | 3.970 | 3.890 | 3.960 | 3.835 | 10,338,500 |
| 2024-06-25 | 3.830 | 3.940 | 3.830 | 3.920 | 3.796 | 8,993,220 |
| 2024-06-24 | 3.980 | 3.980 | 3.810 | 3.830 | 3.709 | 12,692,347 |
| 2024-06-21 | 3.960 | 4.060 | 3.940 | 4.000 | 3.874 | 6,713,100 |
| 2024-06-20 | 4.040 | 4.090 | 3.950 | 3.970 | 3.845 | 10,648,854 |
| 2024-06-19 | 4.090 | 4.110 | 4.030 | 4.030 | 3.903 | 6,903,222 |
| 2024-06-18 | 4.090 | 4.110 | 4.060 | 4.080 | 3.951 | 7,318,423 |
| 2024-06-17 | 4.080 | 4.130 | 4.060 | 4.090 | 3.961 | 5,545,822 |
| 2024-06-14 | 4.120 | 4.140 | 4.060 | 4.120 | 3.990 | 5,656,536 |
| 2024-06-13 | 4.210 | 4.210 | 4.090 | 4.110 | 3.980 | 6,446,744 |
| 2024-06-12 | 4.170 | 4.230 | 4.150 | 4.200 | 4.067 | 6,541,845 |
| 2024-06-11 | 4.170 | 4.210 | 4.110 | 4.180 | 4.048 | 7,673,064 |
| 2024-06-07 | 4.100 | 4.180 | 4.090 | 4.160 | 4.029 | 7,683,297 |
| 2024-06-06 | 4.170 | 4.240 | 4.030 | 4.070 | 3.941 | 12,925,866 |
| 2024-06-05 | 4.290 | 4.290 | 4.210 | 4.210 | 4.077 | 6,240,975 |
| 2024-06-04 | 4.270 | 4.290 | 4.210 | 4.280 | 4.145 | 7,068,918 |
| 2024-06-03 | 4.390 | 4.400 | 4.250 | 4.280 | 4.145 | 11,277,516 |
| 2024-05-31 | 4.360 | 4.420 | 4.360 | 4.390 | 4.251 | 6,445,924 |
| 2024-05-30 | 4.370 | 4.420 | 4.350 | 4.370 | 4.232 | 5,914,600 |
| 2024-05-29 | 4.400 | 4.420 | 4.350 | 4.390 | 4.251 | 7,345,733 |
| 2024-05-28 | 4.460 | 4.480 | 4.390 | 4.390 | 4.251 | 10,801,738 |
| 2024-05-27 | 4.480 | 4.530 | 4.430 | 4.490 | 4.348 | 9,681,519 |
| 2024-05-24 | 4.470 | 4.530 | 4.470 | 4.470 | 4.329 | 8,247,444 |
| 2024-05-23 | 4.550 | 4.570 | 4.460 | 4.490 | 4.348 | 13,857,844 |
| 2024-05-22 | 4.710 | 4.740 | 4.630 | 4.660 | 4.416 | 10,632,080 |
| 2024-05-21 | 4.780 | 4.790 | 4.680 | 4.710 | 4.463 | 16,762,600 |
| 2024-05-20 | 4.830 | 4.930 | 4.780 | 4.820 | 4.568 | 13,818,025 |
| 2024-05-17 | 4.820 | 4.850 | 4.750 | 4.820 | 4.568 | 10,692,000 |
| 2024-05-16 | 4.810 | 4.860 | 4.780 | 4.810 | 4.558 | 9,650,247 |
| 2024-05-15 | 4.920 | 4.920 | 4.800 | 4.810 | 4.558 | 12,268,281 |
| 2024-05-14 | 4.880 | 4.980 | 4.880 | 4.920 | 4.662 | 11,918,754 |
| 2024-05-13 | 4.990 | 5.010 | 4.870 | 4.900 | 4.643 | 15,932,903 |
| 2024-05-10 | 5.020 | 5.120 | 4.990 | 5.010 | 4.748 | 16,264,449 |
| 2024-05-09 | 5.040 | 5.140 | 4.970 | 5.070 | 4.804 | 17,819,865 |
| 2024-05-08 | 5.020 | 5.240 | 5.000 | 5.040 | 4.776 | 28,608,943 |
| 2024-05-07 | 4.870 | 5.110 | 4.840 | 5.040 | 4.776 | 32,679,025 |
| 2024-05-06 | 4.780 | 4.890 | 4.780 | 4.880 | 4.624 | 21,133,194 |
| 2024-04-30 | 4.650 | 4.790 | 4.640 | 4.750 | 4.501 | 17,063,771 |
| 2024-04-29 | 4.580 | 4.680 | 4.510 | 4.660 | 4.416 | 19,728,175 |
| 2024-04-26 | 4.690 | 4.700 | 4.540 | 4.580 | 4.340 | 33,919,556 |
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.