Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.620 | 5.710 | 5.610 | 5.680 | 5.609 | 14,388,247 |
| 2025-10-20 | 5.610 | 5.650 | 5.530 | 5.640 | 5.570 | 13,515,879 |
| 2025-10-17 | 5.620 | 5.670 | 5.590 | 5.600 | 5.530 | 16,938,769 |
| 2025-10-16 | 5.600 | 5.640 | 5.570 | 5.620 | 5.550 | 14,224,922 |
| 2025-10-15 | 5.470 | 5.660 | 5.450 | 5.600 | 5.530 | 22,452,880 |
| 2025-10-14 | 5.470 | 5.500 | 5.440 | 5.470 | 5.402 | 11,335,797 |
| 2025-10-13 | 5.400 | 5.460 | 5.330 | 5.450 | 5.382 | 11,680,913 |
| 2025-10-10 | 5.480 | 5.510 | 5.440 | 5.490 | 5.421 | 12,117,185 |
| 2025-10-09 | 5.450 | 5.520 | 5.390 | 5.470 | 5.402 | 16,373,844 |
| 2025-09-30 | 5.340 | 5.350 | 5.310 | 5.330 | 5.263 | 8,346,422 |
| 2025-09-29 | 5.340 | 5.350 | 5.240 | 5.320 | 5.254 | 9,511,220 |
| 2025-09-26 | 5.320 | 5.360 | 5.280 | 5.320 | 5.254 | 9,498,087 |
| 2025-09-25 | 5.410 | 5.440 | 5.320 | 5.350 | 5.283 | 10,074,863 |
| 2025-09-24 | 5.360 | 5.450 | 5.350 | 5.410 | 5.342 | 10,992,873 |
| 2025-09-23 | 5.470 | 5.490 | 5.310 | 5.390 | 5.323 | 12,915,123 |
| 2025-09-22 | 5.530 | 5.570 | 5.460 | 5.490 | 5.421 | 9,197,364 |
| 2025-09-19 | 5.550 | 5.560 | 5.460 | 5.500 | 5.431 | 11,363,149 |
| 2025-09-18 | 5.630 | 5.640 | 5.490 | 5.550 | 5.481 | 17,898,844 |
| 2025-09-17 | 5.660 | 5.700 | 5.620 | 5.630 | 5.560 | 11,640,507 |
| 2025-09-16 | 5.690 | 5.700 | 5.610 | 5.690 | 5.619 | 11,642,253 |
| 2025-09-15 | 5.710 | 5.750 | 5.680 | 5.700 | 5.629 | 14,513,935 |
| 2025-09-12 | 5.690 | 5.710 | 5.630 | 5.700 | 5.629 | 14,624,889 |
| 2025-09-11 | 5.620 | 5.680 | 5.530 | 5.680 | 5.609 | 14,016,532 |
| 2025-09-10 | 5.660 | 5.700 | 5.610 | 5.660 | 5.589 | 9,817,647 |
| 2025-09-09 | 5.730 | 5.750 | 5.610 | 5.660 | 5.589 | 14,077,565 |
| 2025-09-08 | 5.660 | 5.780 | 5.640 | 5.740 | 5.668 | 18,600,823 |
| 2025-09-05 | 5.600 | 5.670 | 5.530 | 5.660 | 5.589 | 15,760,876 |
| 2025-09-04 | 5.640 | 5.690 | 5.510 | 5.580 | 5.510 | 21,109,204 |
| 2025-09-03 | 5.730 | 5.820 | 5.620 | 5.630 | 5.560 | 23,900,729 |
| 2025-09-02 | 5.700 | 5.810 | 5.670 | 5.720 | 5.649 | 26,770,730 |
| 2025-09-01 | 5.650 | 5.730 | 5.570 | 5.720 | 5.649 | 18,426,116 |
| 2025-08-29 | 5.600 | 5.680 | 5.580 | 5.650 | 5.579 | 17,999,573 |
| 2025-08-28 | 5.600 | 5.650 | 5.460 | 5.620 | 5.550 | 24,514,047 |
| 2025-08-27 | 5.800 | 5.810 | 5.580 | 5.590 | 5.520 | 37,176,156 |
| 2025-08-26 | 5.820 | 5.860 | 5.770 | 5.810 | 5.737 | 18,868,404 |
| 2025-08-25 | 5.760 | 5.840 | 5.750 | 5.820 | 5.747 | 24,194,703 |
| 2025-08-22 | 5.780 | 5.810 | 5.700 | 5.770 | 5.698 | 21,378,949 |
| 2025-08-21 | 5.840 | 5.890 | 5.780 | 5.800 | 5.728 | 22,379,052 |
| 2025-08-20 | 5.840 | 5.880 | 5.750 | 5.860 | 5.787 | 31,134,269 |
| 2025-08-19 | 5.850 | 5.980 | 5.840 | 5.880 | 5.807 | 32,716,451 |
| 2025-08-18 | 5.880 | 5.960 | 5.830 | 5.860 | 5.787 | 34,512,009 |
| 2025-08-15 | 5.790 | 5.900 | 5.780 | 5.850 | 5.777 | 34,537,537 |
| 2025-08-14 | 5.860 | 6.080 | 5.780 | 5.790 | 5.718 | 52,281,576 |
| 2025-08-13 | 5.760 | 5.820 | 5.690 | 5.780 | 5.708 | 33,479,691 |
| 2025-08-12 | 5.830 | 6.050 | 5.750 | 5.780 | 5.708 | 41,121,095 |
| 2025-08-11 | 5.780 | 5.820 | 5.760 | 5.810 | 5.737 | 24,448,424 |
| 2025-08-08 | 5.780 | 5.810 | 5.700 | 5.770 | 5.698 | 23,248,059 |
| 2025-08-07 | 5.810 | 5.860 | 5.740 | 5.770 | 5.698 | 32,874,994 |
| 2025-08-06 | 6.070 | 6.120 | 5.800 | 5.840 | 5.767 | 52,133,513 |
| 2025-08-05 | 6.150 | 6.280 | 6.060 | 6.090 | 6.014 | 32,145,379 |
| 2025-08-04 | 6.140 | 6.230 | 6.010 | 6.130 | 6.053 | 32,152,689 |
| 2025-08-01 | 6.240 | 6.360 | 6.180 | 6.210 | 6.132 | 20,917,308 |
| 2025-07-31 | 6.250 | 6.320 | 6.170 | 6.250 | 6.172 | 28,121,841 |
| 2025-07-30 | 6.330 | 6.390 | 6.200 | 6.260 | 6.182 | 37,766,627 |
| 2025-07-29 | 6.420 | 6.450 | 6.290 | 6.400 | 6.320 | 51,639,302 |
| 2025-07-28 | 6.420 | 6.660 | 6.350 | 6.430 | 6.350 | 57,141,621 |
| 2025-07-25 | 6.270 | 6.640 | 6.190 | 6.490 | 6.409 | 88,461,957 |
| 2025-07-24 | 6.230 | 6.410 | 6.190 | 6.290 | 6.211 | 69,274,929 |
| 2025-07-23 | 6.080 | 6.680 | 6.080 | 6.310 | 6.231 | 141,841,737 |
| 2025-07-22 | 5.910 | 6.270 | 5.900 | 6.070 | 5.994 | 98,155,638 |
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.