Northeast Pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.350	5.520	5.350	5.480	5.193	38,817,685
2023-10-27	5.090	5.330	5.060	5.310	5.032	37,361,938
2023-10-26	4.970	5.020	4.910	5.010	4.748	8,262,040
2023-10-25	4.960	5.040	4.910	4.970	4.710	11,524,799
2023-10-24	4.840	4.940	4.790	4.890	4.634	10,954,433
2023-10-23	4.930	4.970	4.800	4.820	4.568	11,028,309
2023-10-20	5.000	5.040	4.940	4.950	4.691	9,921,974
2023-10-19	5.120	5.140	5.010	5.020	4.757	10,649,080
2023-10-18	5.250	5.250	5.130	5.140	4.871	8,936,877
2023-10-17	5.300	5.300	5.180	5.250	4.975	11,289,286
2023-10-16	5.330	5.400	5.260	5.290	5.013	12,251,675
2023-10-13	5.300	5.340	5.260	5.320	5.041	11,864,467
2023-10-12	5.240	5.340	5.230	5.280	5.003	11,021,384
2023-10-11	5.180	5.310	5.160	5.230	4.956	10,838,896
2023-10-10	5.240	5.250	5.150	5.160	4.890	9,269,239
2023-10-09	5.250	5.280	5.190	5.240	4.966	7,699,529
2023-09-28	5.280	5.290	5.230	5.250	4.975	8,017,031
2023-09-27	5.180	5.280	5.180	5.250	4.975	9,018,435
2023-09-26	5.250	5.260	5.190	5.190	4.918	6,563,593
2023-09-25	5.190	5.300	5.170	5.250	4.975	11,670,200
2023-09-22	5.160	5.220	5.110	5.190	4.918	11,015,583
2023-09-21	5.220	5.250	5.160	5.180	4.909	12,316,037
2023-09-20	5.260	5.350	5.230	5.250	4.975	18,232,366
2023-09-19	5.180	5.280	5.160	5.240	4.966	16,372,117
2023-09-18	5.150	5.190	5.120	5.180	4.909	11,269,333
2023-09-15	5.080	5.180	5.050	5.150	4.880	16,072,097
2023-09-14	5.050	5.100	5.020	5.070	4.804	7,859,228
2023-09-13	5.130	5.130	5.030	5.060	4.795	10,150,200
2023-09-12	5.040	5.140	5.020	5.130	4.861	20,154,151
2023-09-11	4.930	5.070	4.930	5.040	4.776	17,536,072
2023-09-08	4.920	4.950	4.910	4.920	4.662	6,924,922
2023-09-07	5.020	5.040	4.920	4.920	4.662	12,915,400
2023-09-06	5.050	5.060	5.020	5.030	4.767	8,178,766
2023-09-05	5.060	5.100	5.050	5.070	4.804	8,658,111
2023-09-04	5.020	5.090	5.020	5.080	4.814	13,095,200
2023-09-01	5.050	5.060	5.010	5.020	4.757	6,786,710
2023-08-31	5.020	5.060	4.960	5.050	4.786	12,026,191
2023-08-30	5.070	5.090	5.000	5.020	4.757	14,458,761
2023-08-29	5.030	5.080	5.010	5.070	4.804	13,625,596
2023-08-28	5.190	5.190	5.010	5.030	4.767	20,264,446
2023-08-25	4.980	5.040	4.930	4.970	4.710	11,265,502
2023-08-24	5.020	5.050	4.920	4.970	4.710	13,418,393
2023-08-23	5.110	5.120	4.990	5.000	4.738	19,505,454
2023-08-22	5.180	5.220	5.040	5.100	4.833	15,663,745
2023-08-21	5.270	5.290	5.170	5.180	4.909	13,351,317
2023-08-18	5.430	5.460	5.270	5.270	4.994	18,808,234
2023-08-17	5.440	5.500	5.380	5.450	5.165	15,681,083
2023-08-16	5.460	5.590	5.460	5.470	5.184	17,794,863
2023-08-15	5.480	5.560	5.390	5.490	5.202	18,660,683
2023-08-14	5.520	5.610	5.390	5.500	5.212	23,040,293
2023-08-11	5.630	5.710	5.510	5.550	5.259	40,944,645
2023-08-10	5.500	5.760	5.500	5.600	5.307	57,306,770
2023-08-09	5.290	5.390	5.290	5.380	5.098	12,274,236
2023-08-08	5.280	5.340	5.230	5.330	5.051	7,188,756
2023-08-07	5.350	5.360	5.250	5.280	5.003	7,580,817
2023-08-04	5.360	5.380	5.330	5.340	5.060	9,896,272
2023-08-03	5.260	5.360	5.240	5.350	5.070	13,329,924
2023-08-02	5.300	5.310	5.230	5.250	4.975	11,518,466
2023-08-01	5.350	5.370	5.310	5.330	5.051	6,921,108
2023-07-31	5.390	5.410	5.340	5.350	5.070	8,684,407

← NewerPage 13 of 21 · 1,212 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.