Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.300 | 5.300 | 5.010 | 5.050 | 4.700 | 12,912,261 |
| 2022-08-01 | 5.350 | 5.350 | 5.270 | 5.290 | 4.924 | 6,833,078 |
| 2022-07-29 | 5.410 | 5.440 | 5.310 | 5.330 | 4.961 | 6,629,052 |
| 2022-07-28 | 5.390 | 5.430 | 5.340 | 5.380 | 5.007 | 6,968,242 |
| 2022-07-27 | 5.380 | 5.420 | 5.330 | 5.360 | 4.989 | 5,213,164 |
| 2022-07-26 | 5.360 | 5.390 | 5.270 | 5.390 | 5.017 | 7,378,586 |
| 2022-07-25 | 5.320 | 5.370 | 5.310 | 5.310 | 4.942 | 5,667,314 |
| 2022-07-22 | 5.350 | 5.380 | 5.260 | 5.320 | 4.952 | 6,155,573 |
| 2022-07-21 | 5.370 | 5.400 | 5.330 | 5.340 | 4.970 | 5,611,178 |
| 2022-07-20 | 5.310 | 5.390 | 5.300 | 5.360 | 4.989 | 7,265,488 |
| 2022-07-19 | 5.260 | 5.320 | 5.230 | 5.310 | 4.942 | 7,646,341 |
| 2022-07-18 | 5.120 | 5.240 | 5.120 | 5.230 | 4.868 | 7,921,147 |
| 2022-07-15 | 5.340 | 5.350 | 5.130 | 5.140 | 4.784 | 11,959,052 |
| 2022-07-14 | 5.360 | 5.420 | 5.340 | 5.360 | 4.989 | 6,026,742 |
| 2022-07-13 | 5.470 | 5.470 | 5.350 | 5.360 | 4.989 | 10,164,356 |
| 2022-07-12 | 5.580 | 5.580 | 5.420 | 5.430 | 5.054 | 8,588,555 |
| 2022-07-11 | 5.480 | 5.620 | 5.450 | 5.590 | 5.203 | 11,118,361 |
| 2022-07-08 | 5.490 | 5.540 | 5.440 | 5.520 | 5.138 | 6,089,795 |
| 2022-07-07 | 5.500 | 5.500 | 5.400 | 5.460 | 5.082 | 8,477,666 |
| 2022-07-06 | 5.580 | 5.640 | 5.430 | 5.470 | 5.091 | 10,531,556 |
| 2022-07-05 | 5.620 | 5.650 | 5.480 | 5.590 | 5.203 | 8,902,749 |
| 2022-07-04 | 5.460 | 5.630 | 5.450 | 5.610 | 5.221 | 15,569,318 |
| 2022-07-01 | 5.500 | 5.540 | 5.450 | 5.460 | 5.082 | 6,667,205 |
| 2022-06-30 | 5.450 | 5.520 | 5.430 | 5.500 | 5.119 | 8,546,006 |
| 2022-06-29 | 5.530 | 5.580 | 5.450 | 5.450 | 5.073 | 9,762,051 |
| 2022-06-28 | 5.480 | 5.510 | 5.420 | 5.490 | 5.110 | 7,743,229 |
| 2022-06-27 | 5.500 | 5.580 | 5.440 | 5.470 | 5.091 | 8,402,620 |
| 2022-06-24 | 5.420 | 5.490 | 5.380 | 5.480 | 5.100 | 7,838,792 |
| 2022-06-23 | 5.360 | 5.420 | 5.340 | 5.420 | 5.045 | 6,479,100 |
| 2022-06-22 | 5.450 | 5.510 | 5.380 | 5.390 | 5.017 | 9,046,840 |
| 2022-06-21 | 5.500 | 5.530 | 5.360 | 5.410 | 5.035 | 8,514,077 |
| 2022-06-20 | 5.440 | 5.480 | 5.350 | 5.480 | 5.100 | 8,829,546 |
| 2022-06-17 | 5.440 | 5.440 | 5.300 | 5.400 | 5.026 | 7,716,234 |
| 2022-06-16 | 5.400 | 5.470 | 5.380 | 5.410 | 5.035 | 7,239,694 |
| 2022-06-15 | 5.410 | 5.490 | 5.380 | 5.380 | 5.007 | 9,442,117 |
| 2022-06-14 | 5.420 | 5.430 | 5.270 | 5.400 | 5.026 | 7,553,078 |
| 2022-06-13 | 5.410 | 5.430 | 5.340 | 5.400 | 5.026 | 7,162,837 |
| 2022-06-10 | 5.310 | 5.440 | 5.300 | 5.420 | 5.045 | 6,264,969 |
| 2022-06-09 | 5.470 | 5.510 | 5.340 | 5.340 | 4.970 | 8,161,830 |
| 2022-06-08 | 5.550 | 5.590 | 5.390 | 5.490 | 5.110 | 12,965,971 |
| 2022-06-07 | 5.480 | 5.620 | 5.430 | 5.570 | 5.184 | 13,590,680 |
| 2022-06-06 | 5.410 | 5.500 | 5.380 | 5.490 | 5.110 | 10,299,871 |
| 2022-06-02 | 5.300 | 5.490 | 5.250 | 5.450 | 5.073 | 11,133,378 |
| 2022-06-01 | 5.370 | 5.390 | 5.290 | 5.330 | 4.961 | 9,140,335 |
| 2022-05-31 | 5.430 | 5.440 | 5.190 | 5.440 | 5.063 | 10,728,661 |
| 2022-05-30 | 5.350 | 5.450 | 5.290 | 5.420 | 5.045 | 8,345,755 |
| 2022-05-27 | 5.350 | 5.380 | 5.260 | 5.310 | 4.942 | 6,637,698 |
| 2022-05-26 | 5.390 | 5.420 | 5.290 | 5.350 | 4.966 | 6,184,752 |
| 2022-05-25 | 5.290 | 5.390 | 5.230 | 5.390 | 5.004 | 6,834,439 |
| 2022-05-24 | 5.540 | 5.570 | 5.270 | 5.280 | 4.901 | 10,937,737 |
| 2022-05-23 | 5.450 | 5.570 | 5.450 | 5.560 | 5.161 | 8,539,685 |
| 2022-05-20 | 5.410 | 5.530 | 5.400 | 5.450 | 5.059 | 8,144,196 |
| 2022-05-19 | 5.310 | 5.410 | 5.280 | 5.400 | 5.013 | 6,632,060 |
| 2022-05-18 | 5.400 | 5.480 | 5.350 | 5.380 | 4.994 | 8,142,968 |
| 2022-05-17 | 5.640 | 5.650 | 5.350 | 5.400 | 5.013 | 14,074,214 |
| 2022-05-16 | 5.700 | 5.850 | 5.540 | 5.600 | 5.198 | 15,695,145 |
| 2022-05-13 | 5.580 | 5.800 | 5.490 | 5.700 | 5.291 | 19,759,044 |
| 2022-05-12 | 5.250 | 5.530 | 5.220 | 5.480 | 5.087 | 15,793,628 |
| 2022-05-11 | 5.490 | 5.620 | 5.300 | 5.320 | 4.939 | 16,728,398 |
| 2022-05-10 | 5.430 | 5.520 | 5.330 | 5.490 | 5.096 | 10,147,938 |
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.