Northeast Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.370	5.550	5.360	5.500	5.106	11,528,592
2022-05-06	5.250	5.400	5.230	5.360	4.976	8,870,608
2022-05-05	5.110	5.420	5.100	5.360	4.976	14,097,828
2022-04-29	5.120	5.220	5.050	5.190	4.818	13,610,040
2022-04-28	5.070	5.160	5.010	5.030	4.669	10,609,600
2022-04-27	4.920	5.120	4.820	5.090	4.725	14,038,109
2022-04-26	4.930	5.170	4.870	5.010	4.651	13,585,509
2022-04-25	5.310	5.310	4.910	4.910	4.558	13,345,130
2022-04-22	5.300	5.350	5.210	5.310	4.929	8,303,404
2022-04-21	5.510	5.510	5.310	5.310	4.929	12,295,162
2022-04-20	5.590	5.690	5.490	5.530	5.134	10,710,186
2022-04-19	5.560	5.630	5.500	5.570	5.171	8,036,591
2022-04-18	5.590	5.620	5.460	5.510	5.115	7,301,244
2022-04-15	5.630	5.720	5.510	5.590	5.189	10,148,138
2022-04-14	5.670	5.740	5.620	5.650	5.245	8,850,929
2022-04-13	5.780	5.800	5.600	5.600	5.198	10,685,049
2022-04-12	5.720	5.860	5.660	5.810	5.393	11,104,702
2022-04-11	5.940	5.990	5.750	5.780	5.366	13,265,345
2022-04-08	6.050	6.100	5.840	5.990	5.561	18,825,073
2022-04-07	6.320	6.340	6.050	6.050	5.616	22,693,927
2022-04-06	6.250	6.450	6.210	6.300	5.848	20,977,442
2022-04-01	6.310	6.390	6.100	6.200	5.755	29,854,151
2022-03-31	6.420	6.720	6.340	6.400	5.941	36,690,060
2022-03-30	6.600	6.620	6.420	6.490	6.025	20,579,889
2022-03-29	6.530	6.670	6.400	6.600	6.127	22,913,501
2022-03-28	6.510	6.610	6.300	6.490	6.025	24,564,874
2022-03-25	6.740	6.790	6.470	6.480	6.015	32,991,657
2022-03-24	6.510	6.840	6.500	6.740	6.257	35,662,217
2022-03-23	6.640	6.800	6.500	6.610	6.136	29,956,040
2022-03-22	6.860	6.880	6.610	6.670	6.192	37,985,041
2022-03-21	6.740	6.890	6.620	6.870	6.377	52,802,130
2022-03-18	6.440	6.840	6.380	6.740	6.257	56,041,379
2022-03-17	6.400	6.850	6.270	6.530	6.062	74,809,643
2022-03-16	6.420	6.600	6.240	6.520	6.053	77,613,879
2022-03-15	6.190	6.350	5.960	6.000	5.570	30,441,234
2022-03-14	6.660	6.700	6.260	6.280	5.830	32,876,990
2022-03-11	6.420	6.560	6.340	6.510	6.043	29,629,020
2022-03-10	6.170	6.580	6.170	6.480	6.015	31,210,342
2022-03-09	6.100	6.230	5.760	6.110	5.672	20,605,938
2022-03-08	6.350	6.350	6.000	6.020	5.588	20,335,736
2022-03-07	6.300	6.650	6.260	6.390	5.932	22,396,384
2022-03-04	6.410	6.540	6.300	6.380	5.923	19,980,519
2022-03-03	6.270	6.550	6.250	6.410	5.950	27,201,925
2022-03-02	6.220	6.360	6.150	6.270	5.820	18,027,066
2022-03-01	6.240	6.260	6.150	6.230	5.783	10,265,627
2022-02-28	6.200	6.240	6.060	6.210	5.765	11,931,521
2022-02-25	6.100	6.280	6.070	6.150	5.709	11,549,256
2022-02-24	6.250	6.330	5.930	6.110	5.672	24,235,085
2022-02-23	6.240	6.400	6.170	6.200	5.755	20,194,277
2022-02-22	6.250	6.300	6.130	6.240	5.793	18,514,633
2022-02-21	6.310	6.460	6.180	6.350	5.895	18,939,101
2022-02-18	6.200	6.410	6.200	6.300	5.848	16,165,981
2022-02-17	6.300	6.350	6.170	6.200	5.755	19,530,378
2022-02-16	6.440	6.480	6.300	6.380	5.923	32,400,892
2022-02-15	6.440	6.990	6.160	6.630	6.155	61,941,647
2022-02-14	6.160	6.440	6.150	6.440	5.978	26,024,896
2022-02-11	6.050	6.070	5.810	5.850	5.431	11,460,571
2022-02-10	6.090	6.200	6.010	6.050	5.616	10,759,097
2022-02-09	5.850	6.140	5.800	6.090	5.653	15,271,359
2022-02-08	5.810	5.950	5.680	5.870	5.449	13,783,760

← NewerPage 19 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.