Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.550 | 6.120 | 5.510 | 6.030 | 5.955 | 100,910,374 |
| 2025-07-18 | 5.550 | 5.560 | 5.420 | 5.560 | 5.491 | 18,984,385 |
| 2025-07-17 | 5.470 | 5.600 | 5.460 | 5.510 | 5.441 | 18,790,993 |
| 2025-07-16 | 5.380 | 5.470 | 5.350 | 5.460 | 5.392 | 15,046,044 |
| 2025-07-15 | 5.480 | 5.480 | 5.320 | 5.370 | 5.303 | 17,020,220 |
| 2025-07-14 | 5.390 | 5.500 | 5.370 | 5.470 | 5.402 | 19,731,422 |
| 2025-07-11 | 5.350 | 5.410 | 5.320 | 5.400 | 5.333 | 18,603,801 |
| 2025-07-10 | 5.280 | 5.380 | 5.260 | 5.350 | 5.283 | 15,439,263 |
| 2025-07-09 | 5.330 | 5.330 | 5.270 | 5.280 | 5.214 | 12,010,953 |
| 2025-07-08 | 5.320 | 5.390 | 5.290 | 5.340 | 5.273 | 16,401,096 |
| 2025-07-07 | 5.320 | 5.400 | 5.310 | 5.320 | 5.254 | 15,154,000 |
| 2025-07-04 | 5.330 | 5.370 | 5.290 | 5.340 | 5.273 | 15,210,073 |
| 2025-07-03 | 5.230 | 5.350 | 5.210 | 5.330 | 5.263 | 19,523,210 |
| 2025-07-02 | 5.260 | 5.330 | 5.210 | 5.250 | 5.184 | 14,178,840 |
| 2025-07-01 | 5.160 | 5.260 | 5.140 | 5.260 | 5.194 | 16,834,516 |
| 2025-06-30 | 5.150 | 5.170 | 5.110 | 5.160 | 5.096 | 9,606,563 |
| 2025-06-27 | 5.150 | 5.180 | 5.140 | 5.150 | 5.086 | 10,045,990 |
| 2025-06-26 | 5.180 | 5.200 | 5.140 | 5.150 | 5.086 | 12,304,682 |
| 2025-06-25 | 5.230 | 5.260 | 5.140 | 5.220 | 5.155 | 18,012,346 |
| 2025-06-24 | 5.150 | 5.250 | 5.150 | 5.230 | 5.165 | 13,769,609 |
| 2025-06-23 | 5.090 | 5.140 | 5.060 | 5.130 | 5.066 | 10,139,168 |
| 2025-06-20 | 5.180 | 5.200 | 5.130 | 5.170 | 5.007 | 11,781,583 |
| 2025-06-19 | 5.260 | 5.260 | 5.130 | 5.160 | 4.997 | 12,752,419 |
| 2025-06-18 | 5.300 | 5.320 | 5.230 | 5.250 | 5.084 | 16,217,914 |
| 2025-06-17 | 5.390 | 5.520 | 5.330 | 5.350 | 5.181 | 26,177,320 |
| 2025-06-16 | 5.360 | 5.400 | 5.280 | 5.350 | 5.181 | 13,685,665 |
| 2025-06-13 | 5.390 | 5.450 | 5.290 | 5.340 | 5.171 | 14,800,100 |
| 2025-06-12 | 5.420 | 5.440 | 5.360 | 5.400 | 5.229 | 15,392,752 |
| 2025-06-11 | 5.470 | 5.490 | 5.400 | 5.420 | 5.249 | 12,670,436 |
| 2025-06-10 | 5.440 | 5.490 | 5.380 | 5.460 | 5.288 | 22,028,888 |
| 2025-06-09 | 5.380 | 5.490 | 5.380 | 5.450 | 5.278 | 22,365,055 |
| 2025-06-06 | 5.370 | 5.420 | 5.330 | 5.370 | 5.200 | 12,094,463 |
| 2025-06-05 | 5.480 | 5.490 | 5.340 | 5.360 | 5.191 | 22,590,914 |
| 2025-06-04 | 5.420 | 5.440 | 5.350 | 5.430 | 5.258 | 19,260,395 |
| 2025-06-03 | 5.230 | 5.430 | 5.230 | 5.420 | 5.249 | 26,832,170 |
| 2025-05-30 | 5.240 | 5.450 | 5.230 | 5.280 | 5.113 | 24,639,304 |
| 2025-05-29 | 5.150 | 5.250 | 5.120 | 5.250 | 5.084 | 20,971,044 |
| 2025-05-28 | 5.200 | 5.220 | 5.140 | 5.150 | 4.987 | 14,841,246 |
| 2025-05-27 | 5.160 | 5.220 | 5.150 | 5.220 | 5.055 | 14,386,498 |
| 2025-05-26 | 5.300 | 5.300 | 5.150 | 5.190 | 5.026 | 28,240,038 |
| 2025-05-23 | 5.340 | 5.350 | 5.260 | 5.280 | 5.113 | 32,721,781 |
| 2025-05-22 | 5.250 | 5.260 | 5.160 | 5.190 | 5.026 | 16,255,775 |
| 2025-05-21 | 5.240 | 5.320 | 5.210 | 5.270 | 5.104 | 15,796,701 |
| 2025-05-20 | 5.180 | 5.320 | 5.180 | 5.220 | 5.055 | 15,593,566 |
| 2025-05-19 | 5.260 | 5.270 | 5.160 | 5.190 | 5.026 | 13,889,766 |
| 2025-05-16 | 5.180 | 5.270 | 5.160 | 5.250 | 5.084 | 18,273,624 |
| 2025-05-15 | 5.170 | 5.210 | 5.140 | 5.170 | 5.007 | 11,165,937 |
| 2025-05-14 | 5.180 | 5.200 | 5.100 | 5.170 | 5.007 | 13,560,569 |
| 2025-05-13 | 5.190 | 5.240 | 5.150 | 5.200 | 5.036 | 12,612,403 |
| 2025-05-12 | 5.210 | 5.230 | 5.120 | 5.160 | 4.997 | 13,318,753 |
| 2025-05-09 | 5.260 | 5.290 | 5.160 | 5.190 | 5.026 | 13,818,304 |
| 2025-05-08 | 5.250 | 5.280 | 5.230 | 5.260 | 5.094 | 11,013,217 |
| 2025-05-07 | 5.350 | 5.400 | 5.230 | 5.270 | 5.104 | 17,788,094 |
| 2025-05-06 | 5.170 | 5.320 | 5.150 | 5.310 | 5.142 | 22,409,665 |
| 2025-04-30 | 5.070 | 5.180 | 5.050 | 5.140 | 4.978 | 26,070,160 |
| 2025-04-29 | 5.220 | 5.230 | 4.950 | 5.120 | 4.958 | 58,959,876 |
| 2025-04-28 | 5.430 | 5.450 | 5.360 | 5.390 | 5.220 | 18,766,596 |
| 2025-04-25 | 5.590 | 5.610 | 5.440 | 5.460 | 5.288 | 23,471,474 |
| 2025-04-24 | 5.520 | 5.630 | 5.500 | 5.580 | 5.404 | 25,985,905 |
| 2025-04-23 | 5.550 | 5.600 | 5.500 | 5.500 | 5.326 | 21,407,328 |
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.