Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.370 | 5.370 | 5.230 | 5.260 | 5.194 | 13,440,166 |
| 2026-01-15 | 5.360 | 5.380 | 5.320 | 5.340 | 5.273 | 12,476,732 |
| 2026-01-14 | 5.410 | 5.470 | 5.320 | 5.360 | 5.293 | 19,116,663 |
| 2026-01-13 | 5.410 | 5.490 | 5.390 | 5.420 | 5.352 | 19,489,125 |
| 2026-01-12 | 5.380 | 5.420 | 5.350 | 5.400 | 5.333 | 15,522,500 |
| 2026-01-09 | 5.340 | 5.380 | 5.310 | 5.370 | 5.303 | 14,305,166 |
| 2026-01-08 | 5.320 | 5.360 | 5.300 | 5.350 | 5.283 | 10,824,173 |
| 2026-01-07 | 5.310 | 5.340 | 5.300 | 5.310 | 5.244 | 11,082,900 |
| 2026-01-06 | 5.320 | 5.350 | 5.300 | 5.320 | 5.254 | 10,128,875 |
| 2026-01-05 | 5.220 | 5.310 | 5.220 | 5.300 | 5.234 | 10,400,563 |
| 2025-12-31 | 5.250 | 5.270 | 5.200 | 5.220 | 5.155 | 8,792,046 |
| 2025-12-30 | 5.250 | 5.280 | 5.200 | 5.240 | 5.175 | 7,346,355 |
| 2025-12-29 | 5.320 | 5.340 | 5.250 | 5.250 | 5.184 | 9,732,996 |
| 2025-12-26 | 5.360 | 5.360 | 5.300 | 5.340 | 5.273 | 7,857,087 |
| 2025-12-25 | 5.320 | 5.360 | 5.280 | 5.350 | 5.283 | 7,243,259 |
| 2025-12-24 | 5.320 | 5.340 | 5.280 | 5.320 | 5.254 | 8,353,024 |
| 2025-12-23 | 5.330 | 5.400 | 5.310 | 5.320 | 5.254 | 8,487,347 |
| 2025-12-22 | 5.380 | 5.390 | 5.330 | 5.330 | 5.263 | 8,743,780 |
| 2025-12-19 | 5.320 | 5.390 | 5.270 | 5.370 | 5.303 | 10,870,624 |
| 2025-12-18 | 5.240 | 5.320 | 5.230 | 5.320 | 5.254 | 11,053,717 |
| 2025-12-17 | 5.180 | 5.280 | 5.170 | 5.270 | 5.204 | 11,067,190 |
| 2025-12-16 | 5.290 | 5.300 | 5.180 | 5.200 | 5.135 | 11,682,022 |
| 2025-12-15 | 5.320 | 5.370 | 5.260 | 5.270 | 5.204 | 16,014,115 |
| 2025-12-12 | 5.390 | 5.400 | 5.290 | 5.340 | 5.273 | 12,681,721 |
| 2025-12-11 | 5.460 | 5.470 | 5.370 | 5.380 | 5.313 | 12,132,205 |
| 2025-12-10 | 5.440 | 5.450 | 5.370 | 5.450 | 5.382 | 14,620,798 |
| 2025-12-09 | 5.560 | 5.590 | 5.430 | 5.440 | 5.372 | 16,193,917 |
| 2025-12-08 | 5.660 | 5.720 | 5.560 | 5.570 | 5.500 | 14,543,294 |
| 2025-12-05 | 5.710 | 5.720 | 5.570 | 5.660 | 5.589 | 14,331,800 |
| 2025-12-04 | 5.770 | 5.770 | 5.680 | 5.700 | 5.629 | 13,145,996 |
| 2025-12-03 | 5.710 | 5.820 | 5.690 | 5.770 | 5.698 | 18,256,776 |
| 2025-12-02 | 5.740 | 5.780 | 5.660 | 5.710 | 5.639 | 11,262,365 |
| 2025-12-01 | 5.570 | 5.770 | 5.560 | 5.720 | 5.649 | 17,361,906 |
| 2025-11-28 | 5.650 | 5.650 | 5.560 | 5.590 | 5.520 | 10,503,924 |
| 2025-11-27 | 5.620 | 5.680 | 5.520 | 5.660 | 5.589 | 16,664,449 |
| 2025-11-26 | 5.560 | 5.740 | 5.540 | 5.610 | 5.540 | 18,864,107 |
| 2025-11-25 | 5.470 | 5.620 | 5.420 | 5.570 | 5.500 | 16,149,397 |
| 2025-11-24 | 5.410 | 5.480 | 5.400 | 5.430 | 5.362 | 12,383,129 |
| 2025-11-21 | 5.600 | 5.640 | 5.350 | 5.380 | 5.313 | 20,241,923 |
| 2025-11-20 | 5.630 | 5.670 | 5.570 | 5.600 | 5.530 | 9,992,334 |
| 2025-11-19 | 5.700 | 5.740 | 5.600 | 5.630 | 5.560 | 14,718,075 |
| 2025-11-18 | 5.760 | 5.830 | 5.660 | 5.700 | 5.629 | 14,000,364 |
| 2025-11-17 | 5.880 | 5.880 | 5.730 | 5.770 | 5.698 | 16,866,575 |
| 2025-11-14 | 5.820 | 5.930 | 5.800 | 5.860 | 5.787 | 21,990,899 |
| 2025-11-13 | 5.750 | 5.880 | 5.700 | 5.860 | 5.787 | 25,571,253 |
| 2025-11-12 | 5.760 | 5.800 | 5.730 | 5.760 | 5.688 | 18,265,838 |
| 2025-11-11 | 5.690 | 5.770 | 5.640 | 5.750 | 5.678 | 17,552,781 |
| 2025-11-10 | 5.660 | 5.700 | 5.630 | 5.690 | 5.619 | 14,968,132 |
| 2025-11-07 | 5.570 | 5.650 | 5.550 | 5.630 | 5.560 | 11,568,165 |
| 2025-11-06 | 5.620 | 5.620 | 5.550 | 5.560 | 5.491 | 11,243,208 |
| 2025-11-05 | 5.580 | 5.650 | 5.560 | 5.620 | 5.550 | 9,933,732 |
| 2025-11-04 | 5.640 | 5.660 | 5.590 | 5.610 | 5.540 | 11,414,644 |
| 2025-11-03 | 5.580 | 5.660 | 5.550 | 5.650 | 5.579 | 14,302,166 |
| 2025-10-31 | 5.460 | 5.560 | 5.450 | 5.550 | 5.481 | 11,621,378 |
| 2025-10-30 | 5.540 | 5.550 | 5.460 | 5.470 | 5.402 | 10,255,679 |
| 2025-10-29 | 5.560 | 5.570 | 5.500 | 5.530 | 5.461 | 11,799,818 |
| 2025-10-28 | 5.650 | 5.650 | 5.550 | 5.570 | 5.500 | 15,284,189 |
| 2025-10-27 | 5.660 | 5.690 | 5.580 | 5.660 | 5.589 | 16,196,099 |
| 2025-10-24 | 5.770 | 5.780 | 5.640 | 5.660 | 5.589 | 16,050,844 |
| 2025-10-23 | 5.750 | 5.800 | 5.690 | 5.760 | 5.688 | 15,120,853 |
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.