Northeast Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.730 | 4.850 | 4.730 | 4.850 | 4.697 | 27,271,846 |
| 2024-10-24 | 4.850 | 4.900 | 4.730 | 4.770 | 4.619 | 43,207,273 |
| 2024-10-23 | 4.900 | 4.970 | 4.840 | 4.930 | 4.774 | 32,302,016 |
| 2024-10-22 | 4.660 | 4.880 | 4.640 | 4.880 | 4.726 | 44,747,201 |
| 2024-10-21 | 4.660 | 4.690 | 4.590 | 4.660 | 4.513 | 31,730,855 |
| 2024-10-18 | 4.570 | 4.730 | 4.550 | 4.670 | 4.522 | 42,467,473 |
| 2024-10-17 | 4.540 | 4.650 | 4.510 | 4.570 | 4.426 | 29,358,795 |
| 2024-10-16 | 4.500 | 4.580 | 4.440 | 4.560 | 4.416 | 21,715,142 |
| 2024-10-15 | 4.570 | 4.620 | 4.510 | 4.510 | 4.368 | 22,073,743 |
| 2024-10-14 | 4.560 | 4.590 | 4.460 | 4.580 | 4.435 | 24,305,976 |
| 2024-10-11 | 4.630 | 4.710 | 4.460 | 4.520 | 4.377 | 31,899,413 |
| 2024-10-10 | 4.650 | 4.790 | 4.600 | 4.680 | 4.532 | 37,014,610 |
| 2024-10-09 | 4.910 | 4.910 | 4.620 | 4.620 | 4.474 | 56,850,973 |
| 2024-10-08 | 5.430 | 5.430 | 4.840 | 5.060 | 4.900 | 81,464,993 |
| 2024-09-30 | 4.710 | 4.950 | 4.570 | 4.940 | 4.784 | 75,028,213 |
| 2024-09-27 | 4.470 | 4.640 | 4.450 | 4.570 | 4.426 | 43,760,588 |
| 2024-09-26 | 4.300 | 4.420 | 4.270 | 4.420 | 4.280 | 31,959,994 |
| 2024-09-25 | 4.270 | 4.370 | 4.260 | 4.280 | 4.145 | 32,147,407 |
| 2024-09-24 | 4.140 | 4.250 | 4.140 | 4.250 | 4.116 | 24,625,315 |
| 2024-09-23 | 4.120 | 4.180 | 4.120 | 4.140 | 4.009 | 12,247,373 |
| 2024-09-20 | 4.160 | 4.160 | 4.080 | 4.110 | 3.980 | 17,470,100 |
| 2024-09-19 | 4.070 | 4.160 | 4.050 | 4.160 | 4.029 | 20,272,761 |
| 2024-09-18 | 4.150 | 4.150 | 3.990 | 4.040 | 3.912 | 22,686,016 |
| 2024-09-13 | 4.170 | 4.210 | 4.120 | 4.130 | 4.000 | 14,472,091 |
| 2024-09-12 | 4.160 | 4.210 | 4.150 | 4.150 | 4.019 | 12,922,948 |
| 2024-09-11 | 4.160 | 4.190 | 4.130 | 4.150 | 4.019 | 15,146,600 |
| 2024-09-10 | 4.200 | 4.230 | 4.120 | 4.190 | 4.058 | 23,286,649 |
| 2024-09-09 | 4.180 | 4.280 | 4.150 | 4.220 | 4.087 | 25,426,100 |
| 2024-09-06 | 4.240 | 4.250 | 4.160 | 4.160 | 4.029 | 17,982,565 |
| 2024-09-05 | 4.170 | 4.260 | 4.170 | 4.250 | 4.116 | 20,797,620 |
| 2024-09-04 | 4.190 | 4.220 | 4.160 | 4.170 | 4.038 | 17,208,804 |
| 2024-09-03 | 4.180 | 4.250 | 4.150 | 4.210 | 4.077 | 21,798,600 |
| 2024-09-02 | 4.200 | 4.280 | 4.180 | 4.180 | 4.048 | 29,937,746 |
| 2024-08-30 | 4.200 | 4.300 | 4.170 | 4.240 | 4.106 | 35,540,600 |
| 2024-08-29 | 4.150 | 4.230 | 4.130 | 4.220 | 4.087 | 33,738,729 |
| 2024-08-28 | 4.130 | 4.220 | 4.100 | 4.180 | 4.048 | 38,426,701 |
| 2024-08-27 | 4.120 | 4.250 | 4.090 | 4.120 | 3.990 | 39,102,100 |
| 2024-08-26 | 4.140 | 4.170 | 4.070 | 4.150 | 4.019 | 27,735,096 |
| 2024-08-23 | 4.160 | 4.220 | 4.110 | 4.140 | 4.009 | 36,269,732 |
| 2024-08-22 | 4.300 | 4.330 | 4.170 | 4.200 | 4.067 | 49,372,121 |
| 2024-08-21 | 4.340 | 4.380 | 4.260 | 4.290 | 4.154 | 39,561,946 |
| 2024-08-20 | 4.420 | 4.460 | 4.320 | 4.350 | 4.213 | 40,248,259 |
| 2024-08-19 | 4.480 | 4.500 | 4.360 | 4.390 | 4.251 | 60,935,664 |
| 2024-08-16 | 4.580 | 4.630 | 4.480 | 4.500 | 4.358 | 84,670,473 |
| 2024-08-15 | 4.620 | 4.760 | 4.550 | 4.620 | 4.474 | 101,289,330 |
| 2024-08-14 | 4.720 | 4.930 | 4.610 | 4.710 | 4.561 | 142,915,895 |
| 2024-08-13 | 4.990 | 5.140 | 4.770 | 4.770 | 4.619 | 185,138,612 |
| 2024-08-12 | 5.890 | 5.990 | 5.300 | 5.300 | 5.133 | 233,663,349 |
| 2024-08-09 | 5.890 | 5.890 | 5.740 | 5.890 | 5.704 | 248,145,918 |
| 2024-08-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.181 | 15,073,319 |
| 2024-08-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.706 | 9,051,036 |
| 2024-08-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.280 | 10,411,268 |
| 2024-08-05 | 4.110 | 4.130 | 4.000 | 4.020 | 3.893 | 13,790,660 |
| 2024-08-02 | 4.000 | 4.140 | 3.980 | 4.090 | 3.961 | 15,898,357 |
| 2024-08-01 | 4.010 | 4.070 | 4.000 | 4.020 | 3.893 | 9,644,384 |
| 2024-07-31 | 3.870 | 4.000 | 3.860 | 4.000 | 3.874 | 12,146,386 |
| 2024-07-30 | 3.880 | 3.910 | 3.850 | 3.880 | 3.757 | 5,179,625 |
| 2024-07-29 | 3.900 | 3.900 | 3.830 | 3.850 | 3.728 | 5,602,836 |
| 2024-07-26 | 3.800 | 3.900 | 3.790 | 3.880 | 3.757 | 8,525,876 |
| 2024-07-25 | 3.770 | 3.840 | 3.750 | 3.790 | 3.670 | 6,538,354 |
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.