Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.550 | 5.600 | 5.500 | 5.500 | 5.326 | 21,407,328 |
| 2025-04-22 | 5.500 | 5.580 | 5.450 | 5.560 | 5.384 | 24,028,293 |
| 2025-04-21 | 5.370 | 5.500 | 5.360 | 5.500 | 5.326 | 21,662,839 |
| 2025-04-18 | 5.470 | 5.520 | 5.340 | 5.420 | 5.249 | 22,857,827 |
| 2025-04-17 | 5.470 | 5.610 | 5.440 | 5.470 | 5.297 | 31,031,699 |
| 2025-04-16 | 5.480 | 5.560 | 5.380 | 5.480 | 5.307 | 29,060,449 |
| 2025-04-15 | 5.450 | 5.560 | 5.400 | 5.470 | 5.297 | 29,042,552 |
| 2025-04-14 | 5.260 | 5.530 | 5.250 | 5.460 | 5.288 | 42,275,797 |
| 2025-04-11 | 5.150 | 5.300 | 5.140 | 5.250 | 5.084 | 29,855,024 |
| 2025-04-10 | 5.110 | 5.290 | 5.110 | 5.250 | 5.084 | 38,273,130 |
| 2025-04-09 | 5.020 | 5.140 | 4.620 | 5.110 | 4.949 | 50,842,034 |
| 2025-04-08 | 5.090 | 5.190 | 4.930 | 5.130 | 4.968 | 57,723,643 |
| 2025-04-07 | 5.250 | 5.450 | 5.150 | 5.150 | 4.987 | 65,830,766 |
| 2025-04-03 | 5.500 | 5.790 | 5.490 | 5.720 | 5.539 | 116,288,007 |
| 2025-04-02 | 5.290 | 5.360 | 5.230 | 5.260 | 5.094 | 29,302,917 |
| 2025-04-01 | 5.040 | 5.400 | 5.040 | 5.310 | 5.142 | 55,938,471 |
| 2025-03-31 | 5.210 | 5.230 | 5.020 | 5.050 | 4.890 | 29,146,675 |
| 2025-03-28 | 5.230 | 5.350 | 5.180 | 5.210 | 5.045 | 41,884,399 |
| 2025-03-27 | 5.130 | 5.300 | 5.080 | 5.220 | 5.055 | 32,950,566 |
| 2025-03-26 | 5.070 | 5.160 | 5.060 | 5.140 | 4.978 | 18,148,019 |
| 2025-03-25 | 5.040 | 5.080 | 5.010 | 5.070 | 4.910 | 16,491,751 |
| 2025-03-24 | 5.030 | 5.070 | 4.970 | 5.040 | 4.881 | 18,626,219 |
| 2025-03-21 | 5.000 | 5.080 | 5.000 | 5.030 | 4.871 | 20,030,500 |
| 2025-03-20 | 5.010 | 5.030 | 4.980 | 4.990 | 4.832 | 9,118,040 |
| 2025-03-19 | 5.020 | 5.090 | 4.980 | 5.030 | 4.871 | 14,808,870 |
| 2025-03-18 | 5.010 | 5.020 | 4.970 | 5.000 | 4.842 | 9,866,932 |
| 2025-03-17 | 4.990 | 5.030 | 4.960 | 5.000 | 4.842 | 11,592,050 |
| 2025-03-14 | 4.880 | 4.980 | 4.850 | 4.970 | 4.813 | 17,237,872 |
| 2025-03-13 | 4.900 | 4.930 | 4.830 | 4.880 | 4.726 | 13,612,040 |
| 2025-03-12 | 4.920 | 4.960 | 4.900 | 4.920 | 4.765 | 11,786,054 |
| 2025-03-11 | 4.890 | 4.930 | 4.850 | 4.930 | 4.774 | 9,575,809 |
| 2025-03-10 | 4.890 | 4.950 | 4.890 | 4.930 | 4.774 | 12,639,134 |
| 2025-03-07 | 4.910 | 4.920 | 4.860 | 4.870 | 4.716 | 12,018,442 |
| 2025-03-06 | 4.860 | 4.920 | 4.850 | 4.910 | 4.755 | 13,268,577 |
| 2025-03-05 | 4.950 | 4.950 | 4.820 | 4.880 | 4.726 | 17,882,643 |
| 2025-03-04 | 4.950 | 4.960 | 4.910 | 4.950 | 4.794 | 10,370,666 |
| 2025-03-03 | 5.000 | 5.060 | 4.940 | 4.960 | 4.803 | 16,953,434 |
| 2025-02-28 | 5.070 | 5.110 | 4.980 | 5.010 | 4.852 | 17,791,543 |
| 2025-02-27 | 5.070 | 5.110 | 5.010 | 5.100 | 4.939 | 17,186,987 |
| 2025-02-26 | 5.040 | 5.080 | 5.000 | 5.070 | 4.910 | 13,951,175 |
| 2025-02-25 | 5.050 | 5.080 | 4.980 | 5.030 | 4.871 | 13,284,767 |
| 2025-02-24 | 5.070 | 5.110 | 5.020 | 5.050 | 4.890 | 15,769,671 |
| 2025-02-21 | 5.090 | 5.140 | 5.010 | 5.070 | 4.910 | 17,057,089 |
| 2025-02-20 | 5.090 | 5.170 | 5.080 | 5.110 | 4.949 | 16,109,515 |
| 2025-02-19 | 5.080 | 5.120 | 5.060 | 5.090 | 4.929 | 13,761,693 |
| 2025-02-18 | 5.240 | 5.240 | 5.070 | 5.110 | 4.949 | 18,437,539 |
| 2025-02-17 | 5.290 | 5.330 | 5.220 | 5.250 | 5.084 | 18,817,523 |
| 2025-02-14 | 5.190 | 5.300 | 5.190 | 5.250 | 5.084 | 14,835,230 |
| 2025-02-13 | 5.220 | 5.250 | 5.180 | 5.210 | 5.045 | 12,298,231 |
| 2025-02-12 | 5.220 | 5.270 | 5.190 | 5.260 | 5.094 | 18,575,586 |
| 2025-02-11 | 5.320 | 5.330 | 5.210 | 5.260 | 5.094 | 20,670,110 |
| 2025-02-10 | 5.180 | 5.360 | 5.170 | 5.340 | 5.171 | 37,328,932 |
| 2025-02-07 | 5.100 | 5.200 | 5.070 | 5.170 | 5.007 | 29,317,105 |
| 2025-02-06 | 5.060 | 5.100 | 5.000 | 5.100 | 4.939 | 18,924,910 |
| 2025-02-05 | 5.060 | 5.080 | 5.010 | 5.060 | 4.900 | 16,462,851 |
| 2025-01-27 | 4.990 | 5.090 | 4.980 | 4.990 | 4.832 | 13,275,244 |
| 2025-01-24 | 4.980 | 4.990 | 4.910 | 4.980 | 4.823 | 13,069,679 |
| 2025-01-23 | 5.030 | 5.070 | 4.970 | 4.970 | 4.813 | 13,229,800 |
| 2025-01-22 | 5.020 | 5.040 | 4.970 | 4.980 | 4.823 | 11,918,300 |
| 2025-01-21 | 5.120 | 5.130 | 4.980 | 5.010 | 4.852 | 14,460,700 |
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.