Northeast Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.890	5.890	5.700	5.810	5.408	27,101,595
2023-04-27	5.750	5.950	5.720	5.930	5.519	27,552,545
2023-04-26	5.550	5.760	5.550	5.720	5.324	15,391,409
2023-04-25	5.800	5.820	5.520	5.580	5.194	19,608,703
2023-04-24	5.810	5.900	5.770	5.830	5.426	20,372,053
2023-04-21	5.720	5.830	5.720	5.740	5.342	14,052,002
2023-04-20	5.790	5.790	5.720	5.740	5.342	8,298,597
2023-04-19	5.830	5.830	5.770	5.770	5.370	7,425,171
2023-04-18	5.860	5.880	5.820	5.830	5.426	7,156,196
2023-04-17	5.790	5.880	5.710	5.870	5.463	12,495,006
2023-04-14	5.830	5.880	5.790	5.800	5.398	8,592,123
2023-04-13	5.760	5.830	5.720	5.820	5.417	11,934,426
2023-04-12	5.770	5.850	5.760	5.780	5.380	8,261,525
2023-04-11	5.810	5.830	5.760	5.790	5.389	8,898,818
2023-04-10	5.890	5.940	5.790	5.800	5.398	14,770,902
2023-04-07	5.840	5.910	5.840	5.890	5.482	9,261,529
2023-04-06	5.850	5.900	5.840	5.860	5.454	9,264,436
2023-04-04	5.890	5.900	5.820	5.850	5.445	11,653,673
2023-04-03	5.900	5.980	5.880	5.920	5.510	14,607,266
2023-03-31	5.850	5.940	5.830	5.920	5.510	16,737,655
2023-03-30	5.850	6.090	5.840	5.860	5.454	24,034,704
2023-03-29	5.870	5.890	5.730	5.790	5.389	15,271,160
2023-03-28	5.810	5.930	5.770	5.870	5.463	14,541,772
2023-03-27	5.800	5.830	5.710	5.800	5.398	10,171,822
2023-03-24	5.860	5.900	5.790	5.800	5.398	11,034,889
2023-03-23	5.880	5.880	5.810	5.830	5.426	8,996,344
2023-03-22	5.850	5.890	5.830	5.880	5.473	8,265,862
2023-03-21	5.790	5.850	5.780	5.840	5.435	8,629,346
2023-03-20	5.860	5.860	5.730	5.780	5.380	14,938,635
2023-03-17	5.950	5.960	5.840	5.860	5.454	16,068,877
2023-03-16	5.960	6.040	5.870	5.900	5.491	16,494,149
2023-03-15	5.880	6.050	5.880	6.000	5.584	17,017,054
2023-03-14	5.980	6.020	5.820	5.840	5.435	15,068,660
2023-03-13	5.910	5.980	5.900	5.980	5.566	10,259,129
2023-03-10	6.100	6.100	5.960	5.980	5.566	18,314,806
2023-03-09	6.110	6.180	6.110	6.130	5.705	9,882,886
2023-03-08	6.100	6.140	6.080	6.110	5.687	11,492,647
2023-03-07	6.250	6.290	6.110	6.130	5.705	20,583,238
2023-03-06	6.230	6.280	6.180	6.270	5.836	22,275,715
2023-03-03	6.160	6.220	6.160	6.220	5.789	16,004,959
2023-03-02	6.230	6.240	6.140	6.150	5.724	18,475,735
2023-03-01	6.250	6.260	6.190	6.220	5.789	18,593,229
2023-02-28	6.160	6.260	6.090	6.250	5.817	27,749,359
2023-02-27	6.160	6.240	6.140	6.170	5.743	16,016,133
2023-02-24	6.220	6.230	6.110	6.140	5.715	20,075,339
2023-02-23	6.280	6.290	6.180	6.210	5.780	24,670,000
2023-02-22	6.260	6.410	6.220	6.310	5.873	32,909,345
2023-02-21	6.280	6.350	6.250	6.300	5.864	30,915,356
2023-02-20	6.450	6.450	6.210	6.320	5.882	56,989,151
2023-02-17	6.060	6.630	5.980	6.470	6.022	99,501,989
2023-02-16	6.060	6.200	6.000	6.060	5.640	43,542,952
2023-02-15	6.150	6.150	6.060	6.070	5.650	18,731,909
2023-02-14	6.100	6.170	6.090	6.120	5.696	18,389,006
2023-02-13	6.050	6.090	6.030	6.080	5.659	17,556,188
2023-02-10	6.080	6.100	6.020	6.050	5.631	14,729,400
2023-02-09	6.050	6.090	6.010	6.080	5.659	13,895,172
2023-02-08	6.070	6.090	6.030	6.050	5.631	11,369,406
2023-02-07	6.090	6.120	6.030	6.060	5.640	17,497,959
2023-02-06	6.110	6.170	6.090	6.090	5.668	17,885,688
2023-02-03	6.180	6.180	6.060	6.100	5.677	19,310,489

← NewerPage 15 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.