Northeast Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.860	4.930	4.670	4.710	4.710	21,458,242
2026-07-16	4.800	4.940	4.750	4.900	4.900	26,342,379
2026-07-15	4.670	4.850	4.660	4.800	4.800	20,802,111
2026-07-14	4.580	4.730	4.500	4.720	4.720	19,497,100
2026-07-13	4.540	4.650	4.510	4.620	4.620	17,067,410
2026-07-10	4.450	4.570	4.360	4.510	4.510	14,005,950
2026-07-09	4.460	4.550	4.380	4.450	4.450	11,724,379
2026-07-08	4.460	4.570	4.380	4.480	4.480	9,705,922
2026-07-07	4.540	4.550	4.410	4.440	4.440	9,521,532
2026-07-06	4.490	4.610	4.440	4.580	4.580	13,176,290
2026-07-03	4.460	4.540	4.440	4.510	4.510	11,043,843
2026-07-02	4.370	4.490	4.350	4.450	4.450	11,334,311
2026-07-01	4.220	4.390	4.170	4.380	4.380	11,688,960
2026-06-30	4.390	4.400	4.200	4.240	4.240	11,140,481
2026-06-29	4.180	4.440	4.090	4.400	4.400	16,729,027
2026-06-26	4.340	4.360	4.200	4.200	4.200	8,731,108
2026-06-25	4.380	4.410	4.230	4.360	4.360	12,123,151
2026-06-24	4.530	4.670	4.410	4.430	4.430	12,028,567
2026-06-23	4.370	4.560	4.350	4.490	4.490	12,633,539
2026-06-22	4.380	4.400	4.220	4.400	4.345	8,679,651
2026-06-18	4.370	4.450	4.310	4.390	4.335	8,132,135
2026-06-17	4.410	4.440	4.370	4.390	4.335	6,560,512
2026-06-16	4.600	4.600	4.430	4.450	4.394	12,417,741
2026-06-15	4.580	4.660	4.540	4.610	4.552	11,832,567
2026-06-12	4.500	4.730	4.450	4.580	4.523	22,553,574
2026-06-11	4.420	4.500	4.370	4.480	4.424	12,022,422
2026-06-10	4.360	4.450	4.300	4.440	4.385	10,573,675
2026-06-09	4.380	4.410	4.320	4.380	4.325	8,218,125
2026-06-08	4.420	4.450	4.310	4.380	4.325	10,475,791
2026-06-05	4.420	4.490	4.410	4.440	4.385	10,558,499
2026-06-04	4.490	4.520	4.400	4.430	4.375	9,480,927
2026-06-03	4.600	4.600	4.470	4.500	4.444	10,784,393
2026-06-02	4.680	4.700	4.580	4.590	4.533	10,920,050
2026-06-01	4.660	4.700	4.620	4.700	4.641	10,551,018
2026-05-29	4.590	4.680	4.580	4.660	4.602	8,782,622
2026-05-28	4.610	4.640	4.550	4.590	4.533	7,868,216
2026-05-27	4.700	4.710	4.570	4.600	4.543	10,889,723
2026-05-26	4.750	4.760	4.680	4.700	4.641	8,946,732
2026-05-25	4.740	4.780	4.720	4.760	4.701	7,641,152
2026-05-22	4.850	4.850	4.730	4.760	4.701	10,603,047
2026-05-21	4.860	4.900	4.770	4.850	4.789	10,157,561
2026-05-20	4.890	4.910	4.810	4.840	4.780	8,420,481
2026-05-19	4.840	4.930	4.820	4.910	4.849	9,436,260
2026-05-18	4.870	4.870	4.790	4.820	4.760	10,243,122
2026-05-15	4.950	4.970	4.860	4.880	4.819	13,119,924
2026-05-14	5.080	5.090	4.940	4.950	4.888	14,925,784
2026-05-13	5.000	5.150	4.990	5.080	5.017	18,040,158
2026-05-12	5.050	5.050	4.970	4.980	4.918	13,501,598
2026-05-11	4.960	5.070	4.920	5.060	4.997	19,786,038
2026-05-08	4.930	4.970	4.930	4.960	4.898	11,771,682
2026-05-07	4.950	4.960	4.920	4.930	4.868	9,647,300
2026-05-06	4.920	4.960	4.910	4.920	4.859	14,284,200
2026-04-30	4.980	4.980	4.920	4.930	4.868	11,499,786
2026-04-29	4.950	4.990	4.930	4.960	4.898	13,129,200
2026-04-28	4.990	5.040	4.920	4.950	4.888	13,488,917
2026-04-27	5.000	5.020	4.910	4.990	4.928	14,484,240
2026-04-24	5.060	5.070	4.990	5.020	4.957	14,376,651
2026-04-23	5.110	5.120	5.050	5.080	5.017	12,378,247
2026-04-22	5.150	5.160	5.080	5.120	5.056	11,846,259
2026-04-21	5.260	5.300	5.130	5.180	5.115	17,557,544

← NewerPage 2 of 5 · 242 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.