Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.550 | 4.600 | 4.470 | 4.570 | 4.331 | 16,605,714 |
| 2024-01-22 | 4.890 | 4.890 | 4.520 | 4.570 | 4.331 | 18,006,047 |
| 2024-01-19 | 4.940 | 4.960 | 4.870 | 4.890 | 4.634 | 10,055,664 |
| 2024-01-18 | 5.040 | 5.040 | 4.790 | 4.920 | 4.662 | 18,590,215 |
| 2024-01-17 | 5.130 | 5.180 | 5.030 | 5.040 | 4.776 | 7,969,250 |
| 2024-01-16 | 5.180 | 5.190 | 5.080 | 5.150 | 4.880 | 10,379,893 |
| 2024-01-15 | 5.120 | 5.240 | 5.110 | 5.180 | 4.909 | 9,183,687 |
| 2024-01-12 | 5.190 | 5.230 | 5.130 | 5.130 | 4.861 | 8,166,400 |
| 2024-01-11 | 5.170 | 5.200 | 5.130 | 5.180 | 4.909 | 8,396,189 |
| 2024-01-10 | 5.180 | 5.230 | 5.130 | 5.180 | 4.909 | 6,944,310 |
| 2024-01-09 | 5.170 | 5.240 | 5.140 | 5.180 | 4.909 | 7,535,305 |
| 2024-01-08 | 5.280 | 5.280 | 5.160 | 5.160 | 4.890 | 8,095,969 |
| 2024-01-05 | 5.380 | 5.380 | 5.240 | 5.270 | 4.994 | 7,117,447 |
| 2024-01-04 | 5.350 | 5.400 | 5.330 | 5.370 | 5.089 | 6,865,413 |
| 2024-01-03 | 5.360 | 5.480 | 5.360 | 5.390 | 5.108 | 10,522,352 |
| 2024-01-02 | 5.390 | 5.420 | 5.320 | 5.370 | 5.089 | 9,682,925 |
| 2023-12-29 | 5.320 | 5.380 | 5.300 | 5.350 | 5.070 | 7,359,500 |
| 2023-12-28 | 5.300 | 5.340 | 5.250 | 5.320 | 5.041 | 11,720,715 |
| 2023-12-27 | 5.270 | 5.300 | 5.200 | 5.290 | 5.013 | 8,168,693 |
| 2023-12-26 | 5.310 | 5.340 | 5.210 | 5.240 | 4.966 | 8,732,890 |
| 2023-12-25 | 5.280 | 5.350 | 5.240 | 5.310 | 5.032 | 7,776,692 |
| 2023-12-22 | 5.380 | 5.380 | 5.290 | 5.320 | 5.041 | 11,394,139 |
| 2023-12-21 | 5.380 | 5.390 | 5.270 | 5.380 | 5.098 | 10,188,090 |
| 2023-12-20 | 5.440 | 5.490 | 5.380 | 5.380 | 5.098 | 9,921,848 |
| 2023-12-19 | 5.480 | 5.480 | 5.360 | 5.410 | 5.127 | 10,552,874 |
| 2023-12-18 | 5.460 | 5.580 | 5.450 | 5.470 | 5.184 | 12,538,263 |
| 2023-12-15 | 5.630 | 5.660 | 5.450 | 5.470 | 5.184 | 13,996,879 |
| 2023-12-14 | 5.700 | 5.710 | 5.610 | 5.610 | 5.316 | 10,481,995 |
| 2023-12-13 | 5.650 | 5.750 | 5.620 | 5.680 | 5.383 | 15,055,484 |
| 2023-12-12 | 5.620 | 5.690 | 5.590 | 5.650 | 5.354 | 15,240,268 |
| 2023-12-11 | 5.540 | 5.590 | 5.480 | 5.580 | 5.288 | 16,273,579 |
| 2023-12-08 | 5.630 | 5.650 | 5.540 | 5.550 | 5.259 | 15,803,851 |
| 2023-12-07 | 5.660 | 5.690 | 5.610 | 5.630 | 5.335 | 12,794,820 |
| 2023-12-06 | 5.650 | 5.710 | 5.570 | 5.660 | 5.364 | 17,498,168 |
| 2023-12-05 | 5.750 | 5.810 | 5.680 | 5.700 | 5.401 | 16,450,909 |
| 2023-12-04 | 5.680 | 5.820 | 5.650 | 5.750 | 5.449 | 23,241,780 |
| 2023-12-01 | 5.710 | 5.730 | 5.650 | 5.680 | 5.383 | 12,169,691 |
| 2023-11-30 | 5.660 | 5.720 | 5.610 | 5.710 | 5.411 | 13,678,171 |
| 2023-11-29 | 5.690 | 5.730 | 5.640 | 5.650 | 5.354 | 14,614,414 |
| 2023-11-28 | 5.690 | 5.740 | 5.540 | 5.700 | 5.401 | 24,622,114 |
| 2023-11-27 | 5.950 | 6.000 | 5.680 | 5.720 | 5.420 | 51,073,964 |
| 2023-11-24 | 5.750 | 5.900 | 5.700 | 5.830 | 5.525 | 44,983,384 |
| 2023-11-23 | 5.590 | 5.710 | 5.590 | 5.700 | 5.401 | 21,915,233 |
| 2023-11-22 | 5.570 | 5.610 | 5.540 | 5.570 | 5.278 | 14,530,491 |
| 2023-11-21 | 5.550 | 5.610 | 5.530 | 5.560 | 5.269 | 13,108,437 |
| 2023-11-20 | 5.500 | 5.580 | 5.480 | 5.560 | 5.269 | 13,582,873 |
| 2023-11-17 | 5.440 | 5.520 | 5.420 | 5.510 | 5.221 | 12,990,610 |
| 2023-11-16 | 5.480 | 5.510 | 5.440 | 5.450 | 5.165 | 9,595,496 |
| 2023-11-15 | 5.500 | 5.520 | 5.440 | 5.480 | 5.193 | 10,581,637 |
| 2023-11-14 | 5.480 | 5.570 | 5.460 | 5.480 | 5.193 | 12,138,064 |
| 2023-11-13 | 5.440 | 5.520 | 5.430 | 5.480 | 5.193 | 11,665,623 |
| 2023-11-10 | 5.390 | 5.490 | 5.350 | 5.450 | 5.165 | 10,900,475 |
| 2023-11-09 | 5.450 | 5.520 | 5.390 | 5.390 | 5.108 | 11,739,624 |
| 2023-11-08 | 5.380 | 5.520 | 5.380 | 5.470 | 5.184 | 14,922,823 |
| 2023-11-07 | 5.460 | 5.460 | 5.400 | 5.400 | 5.117 | 8,564,553 |
| 2023-11-06 | 5.430 | 5.500 | 5.420 | 5.440 | 5.155 | 12,794,416 |
| 2023-11-03 | 5.430 | 5.470 | 5.410 | 5.420 | 5.136 | 10,094,889 |
| 2023-11-02 | 5.480 | 5.500 | 5.400 | 5.440 | 5.155 | 14,687,649 |
| 2023-11-01 | 5.480 | 5.500 | 5.350 | 5.420 | 5.136 | 15,174,778 |
| 2023-10-31 | 5.480 | 5.500 | 5.410 | 5.460 | 5.174 | 20,038,328 |
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.