Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.730 | 4.830 | 4.710 | 4.820 | 4.568 | 11,983,549 |
| 2024-04-24 | 4.710 | 4.740 | 4.670 | 4.730 | 4.482 | 7,584,470 |
| 2024-04-23 | 4.670 | 4.740 | 4.640 | 4.710 | 4.463 | 8,210,008 |
| 2024-04-22 | 4.630 | 4.720 | 4.610 | 4.680 | 4.435 | 9,271,217 |
| 2024-04-19 | 4.600 | 4.670 | 4.580 | 4.640 | 4.397 | 9,335,980 |
| 2024-04-18 | 4.680 | 4.680 | 4.590 | 4.610 | 4.369 | 12,288,135 |
| 2024-04-17 | 4.450 | 4.660 | 4.450 | 4.660 | 4.416 | 14,447,681 |
| 2024-04-16 | 4.550 | 4.780 | 4.410 | 4.430 | 4.198 | 22,615,451 |
| 2024-04-15 | 4.700 | 4.740 | 4.470 | 4.600 | 4.359 | 41,270,676 |
| 2024-04-12 | 4.760 | 5.040 | 4.730 | 4.870 | 4.615 | 29,901,337 |
| 2024-04-11 | 4.720 | 4.830 | 4.720 | 4.780 | 4.530 | 7,653,745 |
| 2024-04-10 | 4.840 | 4.860 | 4.730 | 4.760 | 4.511 | 10,211,201 |
| 2024-04-09 | 4.720 | 4.850 | 4.710 | 4.850 | 4.596 | 12,184,670 |
| 2024-04-08 | 4.840 | 4.840 | 4.740 | 4.740 | 4.492 | 10,539,393 |
| 2024-04-03 | 4.820 | 4.850 | 4.780 | 4.840 | 4.587 | 10,452,091 |
| 2024-04-02 | 4.850 | 4.850 | 4.780 | 4.810 | 4.558 | 10,282,632 |
| 2024-04-01 | 4.800 | 4.850 | 4.790 | 4.850 | 4.596 | 14,701,760 |
| 2024-03-29 | 4.700 | 4.770 | 4.690 | 4.770 | 4.520 | 4,628,120 |
| 2024-03-28 | 4.650 | 4.760 | 4.640 | 4.710 | 4.463 | 9,830,019 |
| 2024-03-27 | 4.740 | 4.800 | 4.680 | 4.680 | 4.435 | 10,042,822 |
| 2024-03-26 | 4.750 | 4.770 | 4.670 | 4.760 | 4.511 | 9,746,260 |
| 2024-03-25 | 4.790 | 4.850 | 4.760 | 4.760 | 4.511 | 11,110,400 |
| 2024-03-22 | 4.830 | 4.850 | 4.750 | 4.800 | 4.549 | 13,311,969 |
| 2024-03-21 | 4.860 | 4.860 | 4.790 | 4.830 | 4.577 | 8,762,794 |
| 2024-03-20 | 4.810 | 4.870 | 4.790 | 4.850 | 4.596 | 10,561,778 |
| 2024-03-19 | 4.820 | 4.860 | 4.790 | 4.800 | 4.549 | 8,712,730 |
| 2024-03-18 | 4.730 | 4.830 | 4.710 | 4.830 | 4.577 | 13,292,287 |
| 2024-03-15 | 4.670 | 4.730 | 4.660 | 4.730 | 4.482 | 9,268,507 |
| 2024-03-14 | 4.750 | 4.830 | 4.660 | 4.680 | 4.435 | 11,043,890 |
| 2024-03-13 | 4.720 | 4.730 | 4.640 | 4.700 | 4.454 | 8,773,472 |
| 2024-03-12 | 4.630 | 4.710 | 4.600 | 4.710 | 4.463 | 11,557,121 |
| 2024-03-11 | 4.540 | 4.620 | 4.540 | 4.620 | 4.378 | 9,102,143 |
| 2024-03-08 | 4.550 | 4.580 | 4.510 | 4.560 | 4.321 | 5,502,739 |
| 2024-03-07 | 4.630 | 4.650 | 4.540 | 4.550 | 4.312 | 9,451,718 |
| 2024-03-06 | 4.600 | 4.650 | 4.550 | 4.600 | 4.359 | 8,599,851 |
| 2024-03-05 | 4.680 | 4.680 | 4.600 | 4.620 | 4.378 | 11,152,900 |
| 2024-03-04 | 4.670 | 4.740 | 4.630 | 4.690 | 4.444 | 10,830,017 |
| 2024-03-01 | 4.680 | 4.700 | 4.610 | 4.660 | 4.416 | 11,758,748 |
| 2024-02-29 | 4.580 | 4.700 | 4.550 | 4.690 | 4.444 | 11,223,946 |
| 2024-02-28 | 4.740 | 4.860 | 4.600 | 4.600 | 4.359 | 19,943,796 |
| 2024-02-27 | 4.690 | 4.750 | 4.650 | 4.750 | 4.501 | 14,315,882 |
| 2024-02-26 | 4.650 | 4.730 | 4.620 | 4.670 | 4.425 | 14,549,294 |
| 2024-02-23 | 4.610 | 4.660 | 4.570 | 4.650 | 4.406 | 11,978,430 |
| 2024-02-22 | 4.550 | 4.630 | 4.530 | 4.610 | 4.369 | 12,129,389 |
| 2024-02-21 | 4.500 | 4.680 | 4.460 | 4.560 | 4.321 | 15,648,971 |
| 2024-02-20 | 4.530 | 4.600 | 4.440 | 4.550 | 4.312 | 12,514,691 |
| 2024-02-19 | 4.550 | 4.570 | 4.460 | 4.540 | 4.302 | 26,110,011 |
| 2024-02-08 | 4.240 | 4.600 | 4.240 | 4.500 | 4.264 | 33,444,104 |
| 2024-02-07 | 4.070 | 4.250 | 3.990 | 4.220 | 3.999 | 28,525,300 |
| 2024-02-06 | 3.840 | 4.170 | 3.800 | 4.070 | 3.857 | 26,671,752 |
| 2024-02-05 | 4.150 | 4.170 | 3.770 | 3.900 | 3.696 | 25,981,134 |
| 2024-02-02 | 4.370 | 4.440 | 4.050 | 4.180 | 3.961 | 20,845,419 |
| 2024-02-01 | 4.400 | 4.490 | 4.310 | 4.370 | 4.141 | 17,101,889 |
| 2024-01-31 | 4.600 | 4.670 | 4.420 | 4.440 | 4.207 | 18,595,947 |
| 2024-01-30 | 4.680 | 4.760 | 4.610 | 4.630 | 4.388 | 11,608,389 |
| 2024-01-29 | 4.850 | 4.930 | 4.730 | 4.750 | 4.501 | 9,980,845 |
| 2024-01-26 | 4.860 | 4.930 | 4.810 | 4.840 | 4.587 | 11,923,976 |
| 2024-01-25 | 4.670 | 4.850 | 4.630 | 4.830 | 4.577 | 13,332,004 |
| 2024-01-24 | 4.590 | 4.690 | 4.470 | 4.660 | 4.416 | 17,111,569 |
| 2024-01-23 | 4.550 | 4.600 | 4.470 | 4.570 | 4.331 | 16,605,714 |
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.