Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.020 | 6.020 | 5.610 | 5.710 | 5.301 | 18,346,172 |
| 2022-01-28 | 5.490 | 5.590 | 5.410 | 5.480 | 5.087 | 9,295,196 |
| 2022-01-27 | 5.690 | 5.810 | 5.450 | 5.500 | 5.106 | 13,368,022 |
| 2022-01-26 | 5.700 | 5.780 | 5.570 | 5.720 | 5.310 | 11,330,395 |
| 2022-01-25 | 5.890 | 6.000 | 5.660 | 5.700 | 5.291 | 15,021,579 |
| 2022-01-24 | 6.100 | 6.180 | 5.820 | 5.900 | 5.477 | 29,065,220 |
| 2022-01-21 | 6.390 | 6.650 | 6.200 | 6.250 | 5.802 | 36,199,574 |
| 2022-01-20 | 6.520 | 7.280 | 6.350 | 6.600 | 6.127 | 67,127,262 |
| 2022-01-19 | 6.030 | 6.630 | 5.980 | 6.630 | 6.155 | 34,298,912 |
| 2022-01-18 | 6.310 | 6.350 | 5.960 | 6.030 | 5.598 | 28,691,708 |
| 2022-01-17 | 6.390 | 6.600 | 6.240 | 6.380 | 5.923 | 32,101,628 |
| 2022-01-14 | 6.170 | 6.750 | 6.130 | 6.540 | 6.071 | 49,448,938 |
| 2022-01-13 | 6.140 | 6.370 | 6.020 | 6.260 | 5.811 | 31,802,830 |
| 2022-01-12 | 6.180 | 6.290 | 6.000 | 6.150 | 5.709 | 23,064,922 |
| 2022-01-11 | 6.050 | 6.240 | 6.010 | 6.190 | 5.746 | 24,378,861 |
| 2022-01-10 | 5.930 | 6.160 | 5.890 | 6.040 | 5.607 | 22,695,831 |
| 2022-01-07 | 6.300 | 6.360 | 5.950 | 5.950 | 5.523 | 37,899,800 |
| 2022-01-06 | 5.970 | 6.530 | 5.970 | 6.330 | 5.876 | 53,759,051 |
| 2022-01-05 | 7.520 | 7.520 | 6.250 | 6.620 | 6.145 | 102,886,533 |
| 2022-01-04 | 6.820 | 6.840 | 6.470 | 6.840 | 6.350 | 35,920,396 |
| 2021-12-31 | 5.760 | 6.220 | 5.710 | 6.220 | 5.774 | 26,886,496 |
| 2021-12-30 | 5.610 | 5.750 | 5.480 | 5.650 | 5.245 | 24,660,880 |
| 2021-12-29 | 5.500 | 5.700 | 5.410 | 5.560 | 5.161 | 19,870,152 |
| 2021-12-28 | 5.390 | 5.550 | 5.370 | 5.470 | 5.078 | 15,105,848 |
| 2021-12-27 | 5.340 | 5.440 | 5.330 | 5.420 | 5.031 | 13,078,446 |
| 2021-12-24 | 5.240 | 5.400 | 5.210 | 5.340 | 4.957 | 13,024,426 |
| 2021-12-23 | 5.260 | 5.280 | 5.200 | 5.240 | 4.864 | 8,588,282 |
| 2021-12-22 | 5.260 | 5.400 | 5.220 | 5.330 | 4.948 | 11,909,378 |
| 2021-12-21 | 5.240 | 5.280 | 5.190 | 5.230 | 4.855 | 6,366,168 |
| 2021-12-20 | 5.170 | 5.280 | 5.160 | 5.230 | 4.855 | 5,719,249 |
| 2021-12-17 | 5.170 | 5.190 | 5.140 | 5.150 | 4.781 | 3,604,104 |
| 2021-12-16 | 5.170 | 5.190 | 5.150 | 5.160 | 4.790 | 2,842,156 |
| 2021-12-15 | 5.170 | 5.180 | 5.140 | 5.160 | 4.790 | 2,720,999 |
| 2021-12-14 | 5.160 | 5.190 | 5.140 | 5.170 | 4.799 | 2,783,510 |
| 2021-12-13 | 5.160 | 5.180 | 5.120 | 5.160 | 4.790 | 4,147,090 |
| 2021-12-10 | 5.180 | 5.190 | 5.130 | 5.140 | 4.771 | 3,310,966 |
| 2021-12-09 | 5.130 | 5.200 | 5.120 | 5.180 | 4.809 | 4,088,725 |
| 2021-12-08 | 5.150 | 5.170 | 5.110 | 5.140 | 4.771 | 3,406,597 |
| 2021-12-07 | 5.170 | 5.200 | 5.110 | 5.130 | 4.762 | 5,678,017 |
| 2021-12-06 | 5.280 | 5.310 | 5.170 | 5.170 | 4.799 | 7,034,720 |
| 2021-12-03 | 5.280 | 5.300 | 5.240 | 5.290 | 4.911 | 3,929,062 |
| 2021-12-02 | 5.310 | 5.330 | 5.230 | 5.290 | 4.911 | 6,209,773 |
| 2021-12-01 | 5.300 | 5.400 | 5.240 | 5.310 | 4.929 | 10,252,360 |
| 2021-11-30 | 5.160 | 5.320 | 5.140 | 5.300 | 4.920 | 11,074,521 |
| 2021-11-29 | 5.130 | 5.200 | 5.100 | 5.150 | 4.781 | 5,780,914 |
| 2021-11-26 | 5.170 | 5.190 | 5.110 | 5.110 | 4.744 | 3,620,340 |
| 2021-11-25 | 5.180 | 5.200 | 5.120 | 5.180 | 4.809 | 3,238,598 |
| 2021-11-24 | 5.140 | 5.180 | 5.090 | 5.150 | 4.781 | 4,123,070 |
| 2021-11-23 | 5.200 | 5.200 | 5.130 | 5.140 | 4.771 | 5,952,463 |
| 2021-11-22 | 5.220 | 5.250 | 5.180 | 5.180 | 4.809 | 3,768,748 |
| 2021-11-19 | 5.190 | 5.230 | 5.160 | 5.230 | 4.855 | 4,108,777 |
| 2021-11-18 | 5.180 | 5.250 | 5.140 | 5.210 | 4.836 | 5,769,432 |
| 2021-11-17 | 5.210 | 5.250 | 5.160 | 5.170 | 4.799 | 5,700,045 |
| 2021-11-16 | 5.220 | 5.260 | 5.180 | 5.250 | 4.874 | 4,631,940 |
| 2021-11-15 | 5.180 | 5.230 | 5.130 | 5.210 | 4.836 | 4,640,756 |
| 2021-11-12 | 5.240 | 5.260 | 5.180 | 5.190 | 4.818 | 4,271,862 |
| 2021-11-11 | 5.230 | 5.290 | 5.220 | 5.240 | 4.864 | 5,418,778 |
| 2021-11-10 | 5.250 | 5.380 | 5.210 | 5.250 | 4.874 | 7,281,103 |
| 2021-11-09 | 5.180 | 5.260 | 5.170 | 5.180 | 4.809 | 4,984,069 |
| 2021-11-08 | 5.270 | 5.430 | 5.190 | 5.220 | 4.846 | 7,315,258 |
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.