Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.060 | 5.110 | 5.030 | 5.060 | 4.900 | 16,077,488 |
| 2025-01-17 | 5.000 | 5.050 | 4.930 | 5.030 | 4.871 | 18,731,421 |
| 2025-01-16 | 5.090 | 5.100 | 4.980 | 5.020 | 4.861 | 26,182,791 |
| 2025-01-15 | 5.080 | 5.080 | 4.970 | 5.020 | 4.861 | 19,863,332 |
| 2025-01-14 | 4.940 | 5.090 | 4.920 | 5.080 | 4.920 | 25,261,320 |
| 2025-01-13 | 4.870 | 4.930 | 4.710 | 4.920 | 4.765 | 28,462,909 |
| 2025-01-10 | 5.230 | 5.360 | 4.960 | 4.960 | 4.803 | 48,345,793 |
| 2025-01-09 | 5.400 | 5.410 | 5.260 | 5.270 | 5.104 | 52,751,897 |
| 2025-01-08 | 5.460 | 5.600 | 5.350 | 5.500 | 5.326 | 74,255,545 |
| 2025-01-07 | 5.600 | 5.650 | 5.320 | 5.490 | 5.317 | 113,801,997 |
| 2025-01-06 | 5.200 | 5.600 | 5.180 | 5.600 | 5.423 | 122,935,690 |
| 2025-01-03 | 5.090 | 5.250 | 5.040 | 5.090 | 4.929 | 32,093,962 |
| 2025-01-02 | 5.260 | 5.380 | 5.040 | 5.080 | 4.920 | 30,668,862 |
| 2024-12-31 | 5.350 | 5.430 | 5.270 | 5.270 | 5.104 | 27,321,022 |
| 2024-12-30 | 5.400 | 5.420 | 5.310 | 5.360 | 5.191 | 27,469,025 |
| 2024-12-27 | 5.550 | 5.630 | 5.430 | 5.460 | 5.288 | 43,327,321 |
| 2024-12-26 | 5.500 | 5.640 | 5.450 | 5.580 | 5.404 | 55,169,594 |
| 2024-12-25 | 5.360 | 5.890 | 5.270 | 5.680 | 5.501 | 87,964,243 |
| 2024-12-24 | 5.260 | 5.370 | 5.250 | 5.350 | 5.181 | 13,449,950 |
| 2024-12-23 | 5.440 | 5.450 | 5.250 | 5.280 | 5.113 | 19,437,389 |
| 2024-12-20 | 5.410 | 5.440 | 5.380 | 5.420 | 5.249 | 13,524,895 |
| 2024-12-19 | 5.410 | 5.480 | 5.320 | 5.430 | 5.258 | 15,032,404 |
| 2024-12-18 | 5.430 | 5.460 | 5.390 | 5.430 | 5.258 | 12,983,353 |
| 2024-12-17 | 5.610 | 5.620 | 5.390 | 5.430 | 5.258 | 20,747,525 |
| 2024-12-16 | 5.610 | 5.680 | 5.560 | 5.590 | 5.413 | 16,375,856 |
| 2024-12-13 | 5.750 | 5.760 | 5.590 | 5.590 | 5.413 | 25,449,040 |
| 2024-12-12 | 5.740 | 5.790 | 5.680 | 5.770 | 5.588 | 25,918,645 |
| 2024-12-11 | 5.720 | 5.840 | 5.720 | 5.760 | 5.578 | 30,928,650 |
| 2024-12-10 | 5.950 | 5.950 | 5.670 | 5.690 | 5.510 | 43,308,555 |
| 2024-12-09 | 5.890 | 5.970 | 5.730 | 5.790 | 5.607 | 45,095,362 |
| 2024-12-06 | 5.690 | 5.800 | 5.610 | 5.790 | 5.607 | 42,291,204 |
| 2024-12-05 | 5.590 | 5.740 | 5.520 | 5.710 | 5.530 | 45,409,027 |
| 2024-12-04 | 5.590 | 5.760 | 5.550 | 5.630 | 5.452 | 41,296,976 |
| 2024-12-03 | 5.580 | 5.670 | 5.520 | 5.590 | 5.413 | 34,301,259 |
| 2024-12-02 | 5.380 | 5.590 | 5.350 | 5.570 | 5.394 | 43,725,652 |
| 2024-11-29 | 5.270 | 5.390 | 5.220 | 5.340 | 5.171 | 28,910,071 |
| 2024-11-28 | 5.220 | 5.290 | 5.190 | 5.270 | 5.104 | 21,228,400 |
| 2024-11-27 | 5.180 | 5.230 | 5.080 | 5.230 | 5.065 | 18,098,202 |
| 2024-11-26 | 5.200 | 5.300 | 5.180 | 5.200 | 5.036 | 19,641,610 |
| 2024-11-25 | 5.130 | 5.220 | 5.100 | 5.220 | 5.055 | 20,440,808 |
| 2024-11-22 | 5.360 | 5.380 | 5.110 | 5.130 | 4.968 | 30,033,810 |
| 2024-11-21 | 5.360 | 5.450 | 5.320 | 5.370 | 5.200 | 28,032,002 |
| 2024-11-20 | 5.250 | 5.420 | 5.210 | 5.400 | 5.229 | 36,340,129 |
| 2024-11-19 | 5.250 | 5.300 | 5.180 | 5.290 | 5.123 | 26,586,105 |
| 2024-11-18 | 5.280 | 5.340 | 5.150 | 5.200 | 5.036 | 30,735,658 |
| 2024-11-15 | 5.280 | 5.400 | 5.220 | 5.240 | 5.074 | 32,333,060 |
| 2024-11-14 | 5.500 | 5.510 | 5.280 | 5.300 | 5.133 | 42,641,902 |
| 2024-11-13 | 5.560 | 5.660 | 5.420 | 5.520 | 5.346 | 58,991,983 |
| 2024-11-12 | 5.730 | 5.890 | 5.580 | 5.630 | 5.452 | 85,963,721 |
| 2024-11-11 | 6.100 | 6.180 | 5.680 | 5.760 | 5.578 | 105,748,049 |
| 2024-11-08 | 6.690 | 6.690 | 5.840 | 5.880 | 5.694 | 199,033,394 |
| 2024-11-07 | 6.140 | 6.140 | 6.140 | 6.140 | 5.946 | 12,088,040 |
| 2024-11-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.404 | 11,527,435 |
| 2024-11-05 | 4.990 | 5.070 | 4.960 | 5.070 | 4.910 | 26,838,039 |
| 2024-11-04 | 4.980 | 5.020 | 4.930 | 5.010 | 4.852 | 20,472,404 |
| 2024-11-01 | 5.040 | 5.060 | 4.940 | 4.960 | 4.803 | 27,695,558 |
| 2024-10-31 | 4.970 | 5.060 | 4.920 | 5.050 | 4.890 | 30,574,898 |
| 2024-10-30 | 4.880 | 4.990 | 4.860 | 4.940 | 4.784 | 25,128,227 |
| 2024-10-29 | 5.080 | 5.150 | 4.910 | 4.930 | 4.774 | 35,856,191 |
| 2024-10-28 | 4.840 | 5.030 | 4.840 | 5.030 | 4.871 | 35,446,112 |
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.