Northeast Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.160	6.220	6.130	6.190	5.761	22,436,436
2023-02-01	6.080	6.160	6.050	6.150	5.724	25,777,859
2023-01-31	6.070	6.110	6.020	6.100	5.677	18,792,997
2023-01-30	6.050	6.130	5.980	6.090	5.668	31,630,302
2023-01-20	5.960	6.050	5.940	6.040	5.622	22,681,775
2023-01-19	5.930	5.970	5.910	5.920	5.510	16,127,983
2023-01-18	5.970	6.000	5.930	5.950	5.538	17,139,724
2023-01-17	6.140	6.140	5.930	5.980	5.566	32,466,444
2023-01-16	6.100	6.190	6.080	6.130	5.705	26,303,749
2023-01-13	6.100	6.120	6.050	6.110	5.687	19,211,819
2023-01-12	6.110	6.170	6.060	6.080	5.659	23,183,452
2023-01-11	6.210	6.220	6.110	6.120	5.696	25,014,693
2023-01-10	6.220	6.270	6.140	6.200	5.771	29,523,683
2023-01-09	6.350	6.370	6.220	6.260	5.826	35,493,537
2023-01-06	6.450	6.470	6.290	6.320	5.882	41,183,843
2023-01-05	6.490	6.520	6.360	6.440	5.994	44,182,809
2023-01-04	6.730	6.740	6.480	6.520	6.068	77,337,728
2023-01-03	6.520	6.940	6.520	6.850	6.376	115,900,490
2022-12-30	6.590	6.630	6.300	6.310	5.873	76,051,398
2022-12-29	6.520	6.760	6.520	6.590	6.134	68,851,583
2022-12-28	6.720	6.920	6.630	6.690	6.227	89,279,496
2022-12-27	7.100	7.110	6.600	6.620	6.161	120,281,952
2022-12-26	7.000	7.330	6.860	7.330	6.822	115,463,748
2022-12-23	7.790	7.900	7.200	7.200	6.701	133,761,824
2022-12-22	8.520	8.640	8.000	8.000	7.446	176,214,576
2022-12-21	8.190	9.300	8.110	8.890	8.274	239,394,239
2022-12-20	8.300	8.540	8.070	8.540	7.948	225,508,097
2022-12-19	7.760	7.760	7.760	7.760	7.222	26,202,274
2022-12-16	6.770	7.200	6.770	7.050	6.562	107,962,523
2022-12-15	7.200	7.300	6.800	6.800	6.329	138,551,859
2022-12-14	6.960	7.550	6.870	7.550	7.027	188,342,223
2022-12-13	5.960	6.860	5.890	6.860	6.385	83,694,787
2022-12-12	6.180	6.290	6.070	6.240	5.808	59,363,019
2022-12-09	5.940	6.150	5.860	6.040	5.622	35,089,078
2022-12-08	5.930	6.130	5.830	5.980	5.566	43,749,074
2022-12-07	5.820	5.980	5.730	5.930	5.519	40,881,880
2022-12-06	5.950	6.040	5.670	5.710	5.314	53,956,413
2022-12-05	6.000	6.190	5.790	5.930	5.519	78,813,863
2022-12-02	5.420	5.640	5.410	5.630	5.240	17,821,656
2022-12-01	5.590	5.590	5.370	5.450	5.073	12,942,535
2022-11-30	5.480	5.610	5.440	5.440	5.063	11,608,668
2022-11-29	5.370	5.600	5.360	5.530	5.147	18,022,812
2022-11-28	5.360	5.470	5.310	5.410	5.035	16,971,024
2022-11-25	5.380	5.420	5.240	5.380	5.007	12,939,024
2022-11-24	5.360	5.440	5.330	5.380	5.007	12,095,797
2022-11-23	5.510	5.600	5.320	5.360	4.989	16,241,763
2022-11-22	5.720	5.790	5.470	5.510	5.128	26,031,941
2022-11-21	5.700	5.790	5.630	5.720	5.324	21,054,745
2022-11-18	5.700	5.790	5.640	5.700	5.305	23,505,330
2022-11-17	5.590	5.810	5.540	5.690	5.296	29,360,838
2022-11-16	5.670	5.690	5.550	5.580	5.194	19,527,892
2022-11-15	5.640	5.820	5.510	5.690	5.296	34,746,222
2022-11-14	5.310	5.740	5.290	5.600	5.212	33,186,844
2022-11-11	5.420	5.540	5.320	5.350	4.979	17,656,588
2022-11-10	5.400	5.490	5.360	5.370	4.998	12,559,082
2022-11-09	5.300	5.440	5.270	5.430	5.054	13,185,270
2022-11-08	5.280	5.310	5.200	5.300	4.933	7,125,564
2022-11-07	5.260	5.310	5.230	5.270	4.905	7,681,626
2022-11-04	5.260	5.290	5.220	5.280	4.914	9,009,007
2022-11-03	5.230	5.310	5.210	5.250	4.886	7,615,051

← NewerPage 16 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.