Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.280 | 5.310 | 5.220 | 5.240 | 5.175 | 14,506,595 |
| 2026-04-17 | 5.450 | 5.450 | 5.240 | 5.340 | 5.273 | 24,796,309 |
| 2026-04-16 | 5.440 | 5.540 | 5.410 | 5.460 | 5.392 | 22,909,200 |
| 2026-04-15 | 5.350 | 5.510 | 5.240 | 5.490 | 5.421 | 37,275,977 |
| 2026-04-14 | 5.310 | 5.350 | 5.200 | 5.330 | 5.263 | 16,613,822 |
| 2026-04-13 | 5.340 | 5.370 | 5.230 | 5.290 | 5.224 | 18,242,783 |
| 2026-04-10 | 5.330 | 5.430 | 5.280 | 5.370 | 5.303 | 21,214,318 |
| 2026-04-09 | 5.390 | 5.520 | 5.290 | 5.320 | 5.254 | 28,637,600 |
| 2026-04-08 | 5.550 | 5.730 | 5.350 | 5.430 | 5.362 | 40,350,704 |
| 2026-04-07 | 5.310 | 5.540 | 5.220 | 5.500 | 5.431 | 30,460,517 |
| 2026-04-03 | 5.400 | 5.450 | 5.270 | 5.320 | 5.254 | 25,768,568 |
| 2026-04-02 | 5.490 | 5.570 | 5.460 | 5.490 | 5.421 | 37,073,588 |
| 2026-04-01 | 5.370 | 5.520 | 5.300 | 5.510 | 5.441 | 38,024,872 |
| 2026-03-31 | 5.300 | 5.390 | 5.260 | 5.330 | 5.263 | 21,200,048 |
| 2026-03-30 | 5.180 | 5.330 | 5.180 | 5.310 | 5.244 | 20,208,090 |
| 2026-03-27 | 4.990 | 5.230 | 4.980 | 5.220 | 5.155 | 21,186,621 |
| 2026-03-26 | 4.920 | 5.120 | 4.920 | 5.020 | 4.957 | 18,690,573 |
| 2026-03-25 | 4.890 | 4.980 | 4.860 | 4.930 | 4.868 | 11,598,587 |
| 2026-03-24 | 4.750 | 4.920 | 4.700 | 4.880 | 4.819 | 16,685,345 |
| 2026-03-23 | 5.030 | 5.070 | 4.650 | 4.720 | 4.661 | 29,945,586 |
| 2026-03-20 | 5.230 | 5.270 | 5.100 | 5.100 | 5.036 | 14,056,773 |
| 2026-03-19 | 5.310 | 5.330 | 5.180 | 5.240 | 5.175 | 13,496,204 |
| 2026-03-18 | 5.330 | 5.350 | 5.260 | 5.330 | 5.263 | 10,088,101 |
| 2026-03-17 | 5.360 | 5.390 | 5.320 | 5.330 | 5.263 | 13,647,485 |
| 2026-03-16 | 5.320 | 5.360 | 5.290 | 5.340 | 5.273 | 11,339,037 |
| 2026-03-13 | 5.330 | 5.380 | 5.300 | 5.310 | 5.244 | 14,327,810 |
| 2026-03-12 | 5.290 | 5.340 | 5.260 | 5.300 | 5.234 | 13,281,087 |
| 2026-03-11 | 5.280 | 5.290 | 5.230 | 5.290 | 5.224 | 8,112,131 |
| 2026-03-10 | 5.280 | 5.310 | 5.250 | 5.280 | 5.214 | 12,385,618 |
| 2026-03-09 | 5.170 | 5.350 | 5.150 | 5.280 | 5.214 | 20,601,713 |
| 2026-03-06 | 5.100 | 5.210 | 5.090 | 5.200 | 5.135 | 13,612,413 |
| 2026-03-05 | 5.160 | 5.170 | 5.100 | 5.110 | 5.046 | 10,425,234 |
| 2026-03-04 | 5.160 | 5.190 | 5.100 | 5.120 | 5.056 | 14,977,231 |
| 2026-03-03 | 5.250 | 5.330 | 5.170 | 5.190 | 5.125 | 17,147,958 |
| 2026-03-02 | 5.200 | 5.310 | 5.110 | 5.260 | 5.194 | 24,812,817 |
| 2026-02-27 | 5.190 | 5.240 | 5.170 | 5.230 | 5.165 | 9,157,953 |
| 2026-02-26 | 5.210 | 5.240 | 5.170 | 5.200 | 5.135 | 9,183,970 |
| 2026-02-25 | 5.150 | 5.250 | 5.140 | 5.220 | 5.155 | 13,170,059 |
| 2026-02-24 | 5.160 | 5.170 | 5.110 | 5.140 | 5.076 | 10,245,041 |
| 2026-02-13 | 5.180 | 5.200 | 5.120 | 5.130 | 5.066 | 12,627,310 |
| 2026-02-12 | 5.250 | 5.260 | 5.180 | 5.200 | 5.135 | 8,625,818 |
| 2026-02-11 | 5.260 | 5.270 | 5.240 | 5.250 | 5.184 | 7,645,587 |
| 2026-02-10 | 5.260 | 5.320 | 5.230 | 5.250 | 5.184 | 11,298,143 |
| 2026-02-09 | 5.290 | 5.300 | 5.250 | 5.260 | 5.194 | 10,531,558 |
| 2026-02-06 | 5.250 | 5.340 | 5.250 | 5.260 | 5.194 | 15,225,162 |
| 2026-02-05 | 5.240 | 5.280 | 5.220 | 5.250 | 5.184 | 8,356,996 |
| 2026-02-04 | 5.190 | 5.270 | 5.170 | 5.260 | 5.194 | 12,467,396 |
| 2026-02-03 | 5.190 | 5.210 | 5.140 | 5.200 | 5.135 | 13,068,081 |
| 2026-02-02 | 5.270 | 5.300 | 5.150 | 5.150 | 5.086 | 18,277,866 |
| 2026-01-30 | 5.320 | 5.360 | 5.250 | 5.300 | 5.234 | 17,545,079 |
| 2026-01-29 | 5.370 | 5.390 | 5.290 | 5.320 | 5.254 | 20,428,992 |
| 2026-01-28 | 5.550 | 5.550 | 5.390 | 5.400 | 5.333 | 20,094,131 |
| 2026-01-27 | 5.570 | 5.590 | 5.340 | 5.520 | 5.451 | 30,363,330 |
| 2026-01-26 | 5.440 | 5.590 | 5.420 | 5.540 | 5.471 | 39,945,887 |
| 2026-01-23 | 5.360 | 5.380 | 5.330 | 5.380 | 5.313 | 14,605,567 |
| 2026-01-22 | 5.320 | 5.330 | 5.290 | 5.330 | 5.263 | 11,110,263 |
| 2026-01-21 | 5.300 | 5.360 | 5.260 | 5.310 | 5.244 | 12,803,608 |
| 2026-01-20 | 5.280 | 5.320 | 5.270 | 5.300 | 5.234 | 10,736,026 |
| 2026-01-19 | 5.250 | 5.300 | 5.220 | 5.290 | 5.224 | 10,016,194 |
| 2026-01-16 | 5.370 | 5.370 | 5.230 | 5.260 | 5.194 | 13,440,166 |
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.