Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.280 | 5.420 | 5.210 | 5.270 | 4.905 | 14,887,171 |
| 2022-11-01 | 5.200 | 5.320 | 5.150 | 5.270 | 4.905 | 11,976,560 |
| 2022-10-31 | 5.140 | 5.290 | 5.120 | 5.200 | 4.840 | 8,465,366 |
| 2022-10-28 | 5.290 | 5.310 | 5.120 | 5.160 | 4.803 | 8,806,387 |
| 2022-10-27 | 5.260 | 5.330 | 5.190 | 5.300 | 4.933 | 10,554,297 |
| 2022-10-26 | 5.090 | 5.280 | 5.070 | 5.250 | 4.886 | 10,568,036 |
| 2022-10-25 | 5.150 | 5.190 | 5.000 | 5.060 | 4.710 | 9,343,213 |
| 2022-10-24 | 5.280 | 5.340 | 5.100 | 5.180 | 4.821 | 11,626,428 |
| 2022-10-21 | 5.260 | 5.320 | 5.200 | 5.270 | 4.905 | 7,284,691 |
| 2022-10-20 | 5.220 | 5.310 | 5.210 | 5.240 | 4.877 | 8,383,348 |
| 2022-10-19 | 5.280 | 5.330 | 5.190 | 5.220 | 4.858 | 9,721,621 |
| 2022-10-18 | 5.180 | 5.340 | 5.130 | 5.310 | 4.942 | 17,713,052 |
| 2022-10-17 | 5.100 | 5.220 | 5.070 | 5.200 | 4.840 | 13,984,665 |
| 2022-10-14 | 4.920 | 5.090 | 4.920 | 5.060 | 4.710 | 11,292,326 |
| 2022-10-13 | 4.810 | 4.940 | 4.790 | 4.910 | 4.570 | 6,375,216 |
| 2022-10-12 | 4.750 | 4.850 | 4.700 | 4.840 | 4.505 | 5,873,080 |
| 2022-10-11 | 4.870 | 4.890 | 4.720 | 4.810 | 4.477 | 6,000,945 |
| 2022-10-10 | 4.970 | 5.000 | 4.840 | 4.870 | 4.533 | 7,168,754 |
| 2022-09-30 | 4.820 | 4.940 | 4.790 | 4.890 | 4.551 | 6,595,201 |
| 2022-09-29 | 4.840 | 4.890 | 4.800 | 4.820 | 4.486 | 5,725,360 |
| 2022-09-28 | 4.790 | 4.880 | 4.770 | 4.800 | 4.468 | 5,201,872 |
| 2022-09-27 | 4.660 | 4.810 | 4.660 | 4.800 | 4.468 | 4,763,921 |
| 2022-09-26 | 4.780 | 4.780 | 4.660 | 4.670 | 4.347 | 5,720,000 |
| 2022-09-23 | 4.860 | 4.880 | 4.760 | 4.800 | 4.468 | 4,912,888 |
| 2022-09-22 | 4.860 | 4.890 | 4.830 | 4.840 | 4.505 | 3,910,809 |
| 2022-09-21 | 4.860 | 4.930 | 4.800 | 4.870 | 4.533 | 5,921,399 |
| 2022-09-20 | 4.840 | 4.900 | 4.800 | 4.830 | 4.495 | 7,541,072 |
| 2022-09-19 | 4.920 | 4.940 | 4.760 | 4.820 | 4.486 | 9,421,400 |
| 2022-09-16 | 5.080 | 5.090 | 4.920 | 4.920 | 4.579 | 10,580,420 |
| 2022-09-15 | 5.190 | 5.220 | 5.050 | 5.080 | 4.728 | 8,274,098 |
| 2022-09-14 | 5.140 | 5.180 | 5.050 | 5.150 | 4.793 | 8,716,266 |
| 2022-09-13 | 5.240 | 5.260 | 5.180 | 5.200 | 4.840 | 6,099,722 |
| 2022-09-09 | 5.240 | 5.260 | 5.200 | 5.230 | 4.868 | 5,975,577 |
| 2022-09-08 | 5.270 | 5.290 | 5.210 | 5.220 | 4.858 | 5,467,400 |
| 2022-09-07 | 5.300 | 5.330 | 5.230 | 5.240 | 4.877 | 8,712,922 |
| 2022-09-06 | 5.220 | 5.360 | 5.220 | 5.320 | 4.952 | 14,441,523 |
| 2022-09-05 | 5.220 | 5.320 | 5.190 | 5.220 | 4.858 | 12,390,035 |
| 2022-09-02 | 5.130 | 5.160 | 5.110 | 5.150 | 4.793 | 5,578,222 |
| 2022-09-01 | 5.140 | 5.180 | 5.110 | 5.130 | 4.775 | 7,712,856 |
| 2022-08-31 | 5.220 | 5.260 | 5.110 | 5.140 | 4.784 | 11,086,177 |
| 2022-08-30 | 5.210 | 5.250 | 5.160 | 5.220 | 4.858 | 10,857,682 |
| 2022-08-29 | 5.110 | 5.220 | 5.090 | 5.200 | 4.840 | 10,994,846 |
| 2022-08-26 | 5.140 | 5.260 | 5.080 | 5.160 | 4.803 | 14,827,643 |
| 2022-08-25 | 5.210 | 5.330 | 5.070 | 5.110 | 4.756 | 22,616,886 |
| 2022-08-24 | 5.330 | 5.600 | 5.180 | 5.240 | 4.877 | 40,556,409 |
| 2022-08-23 | 5.070 | 5.600 | 5.040 | 5.440 | 5.063 | 43,917,173 |
| 2022-08-22 | 5.060 | 5.120 | 5.020 | 5.090 | 4.737 | 5,803,650 |
| 2022-08-19 | 5.130 | 5.130 | 5.080 | 5.080 | 4.728 | 6,558,953 |
| 2022-08-18 | 5.190 | 5.200 | 5.120 | 5.130 | 4.775 | 5,303,466 |
| 2022-08-17 | 5.190 | 5.200 | 5.130 | 5.190 | 4.831 | 5,294,498 |
| 2022-08-16 | 5.120 | 5.190 | 5.120 | 5.170 | 4.812 | 6,130,182 |
| 2022-08-15 | 5.160 | 5.170 | 5.090 | 5.130 | 4.775 | 4,815,329 |
| 2022-08-12 | 5.180 | 5.180 | 5.090 | 5.160 | 4.803 | 4,925,917 |
| 2022-08-11 | 5.130 | 5.200 | 5.120 | 5.160 | 4.803 | 5,108,417 |
| 2022-08-10 | 5.100 | 5.150 | 5.070 | 5.100 | 4.747 | 4,699,579 |
| 2022-08-09 | 5.190 | 5.190 | 5.110 | 5.110 | 4.756 | 5,182,721 |
| 2022-08-08 | 5.150 | 5.230 | 5.130 | 5.170 | 4.812 | 5,576,196 |
| 2022-08-05 | 5.050 | 5.130 | 5.050 | 5.130 | 4.775 | 6,771,497 |
| 2022-08-04 | 5.020 | 5.050 | 4.940 | 5.040 | 4.691 | 6,026,011 |
| 2022-08-03 | 5.040 | 5.150 | 4.980 | 4.980 | 4.635 | 10,197,629 |
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.