Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.890 | 8.450 | 7.860 | 8.050 | 8.050 | 65,713,808 |
| 2026-10-15 | 7.820 | 8.290 | 7.790 | 7.900 | 7.900 | 57,762,004 |
| 2026-10-14 | 8.410 | 8.490 | 7.800 | 7.810 | 7.810 | 79,452,125 |
| 2026-10-13 | 8.260 | 9.100 | 8.190 | 8.660 | 8.660 | 67,215,547 |
| 2026-10-12 | 9.060 | 9.180 | 8.450 | 8.450 | 8.450 | 98,823,891 |
| 2026-10-09 | 8.710 | 9.590 | 8.670 | 9.240 | 9.240 | 132,047,781 |
| 2026-10-08 | 8.590 | 9.300 | 8.540 | 8.720 | 8.720 | 93,045,922 |
| 2026-09-30 | 8.440 | 8.700 | 8.390 | 8.550 | 8.550 | 61,500,090 |
| 2026-09-29 | 8.510 | 8.780 | 8.350 | 8.370 | 8.370 | 62,569,543 |
| 2026-09-28 | 8.610 | 8.770 | 8.380 | 8.680 | 8.680 | 72,860,555 |
| 2026-09-24 | 8.580 | 8.740 | 8.430 | 8.460 | 8.460 | 54,464,402 |
| 2026-09-23 | 8.780 | 8.800 | 8.540 | 8.570 | 8.570 | 58,147,430 |
| 2026-09-22 | 8.990 | 9.000 | 8.680 | 8.740 | 8.740 | 129,543,367 |
| 2026-09-21 | 7.980 | 8.710 | 7.970 | 8.710 | 8.710 | 85,055,828 |
| 2026-09-18 | 7.890 | 8.180 | 7.800 | 7.920 | 7.920 | 68,096,508 |
| 2026-09-17 | 7.950 | 8.430 | 7.920 | 8.030 | 8.030 | 71,636,492 |
| 2026-09-16 | 8.020 | 8.380 | 7.970 | 8.010 | 8.010 | 72,993,250 |
| 2026-09-15 | 8.460 | 8.550 | 8.120 | 8.190 | 8.190 | 110,047,344 |
| 2026-09-14 | 8.020 | 8.810 | 7.990 | 8.630 | 8.630 | 143,942,047 |
| 2026-09-11 | 8.420 | 8.470 | 7.810 | 8.010 | 8.010 | 88,793,664 |
| 2026-09-10 | 9.000 | 9.000 | 8.360 | 8.510 | 8.510 | 138,823,953 |
| 2026-09-09 | 8.810 | 9.260 | 8.260 | 9.260 | 9.260 | 121,892,602 |
| 2026-09-08 | 7.650 | 8.420 | 7.460 | 8.420 | 8.420 | 83,105,477 |
| 2026-09-07 | 7.600 | 7.660 | 7.500 | 7.650 | 7.650 | 36,028,086 |
| 2026-09-04 | 7.890 | 7.890 | 7.580 | 7.660 | 7.660 | 46,896,398 |
| 2026-09-03 | 8.070 | 8.150 | 7.670 | 7.850 | 7.850 | 64,642,352 |
| 2026-09-02 | 8.340 | 8.470 | 7.940 | 7.990 | 7.990 | 98,553,031 |
| 2026-09-01 | 7.480 | 8.360 | 7.450 | 8.360 | 8.360 | 90,020,469 |
| 2026-08-31 | 8.160 | 8.270 | 7.490 | 7.600 | 7.600 | 100,692,773 |
| 2026-08-28 | 7.130 | 7.890 | 7.100 | 7.890 | 7.890 | 42,292,797 |
| 2026-08-27 | 7.010 | 7.190 | 7.000 | 7.170 | 7.170 | 17,151,760 |
| 2026-08-26 | 6.990 | 7.220 | 6.970 | 7.070 | 7.070 | 16,530,600 |
| 2026-08-25 | 6.790 | 7.010 | 6.740 | 7.000 | 7.000 | 13,977,995 |
| 2026-08-24 | 6.890 | 7.000 | 6.780 | 6.810 | 6.810 | 12,378,600 |
| 2026-08-21 | 7.100 | 7.130 | 6.870 | 6.920 | 6.920 | 17,470,779 |
| 2026-08-20 | 7.160 | 7.290 | 7.100 | 7.200 | 7.200 | 22,347,496 |
| 2026-08-19 | 7.020 | 7.190 | 6.960 | 7.030 | 7.030 | 17,541,461 |
| 2026-08-18 | 7.100 | 7.230 | 7.070 | 7.080 | 7.080 | 17,157,059 |
| 2026-08-17 | 7.100 | 7.190 | 6.890 | 7.120 | 7.120 | 19,290,301 |
| 2026-08-14 | 7.030 | 7.210 | 6.970 | 7.150 | 7.150 | 21,671,961 |
| 2026-08-13 | 6.960 | 7.150 | 6.810 | 7.080 | 7.080 | 24,726,951 |
| 2026-08-12 | 6.910 | 6.990 | 6.840 | 6.950 | 6.950 | 10,381,545 |
| 2026-08-11 | 6.910 | 6.980 | 6.860 | 6.920 | 6.920 | 12,380,600 |
| 2026-08-10 | 6.920 | 6.950 | 6.850 | 6.890 | 6.890 | 14,237,016 |
| 2026-08-07 | 6.660 | 6.870 | 6.630 | 6.870 | 6.870 | 18,055,400 |
| 2026-08-06 | 6.700 | 6.730 | 6.600 | 6.660 | 6.660 | 8,760,800 |
| 2026-08-05 | 6.790 | 6.790 | 6.660 | 6.680 | 6.680 | 11,279,900 |
| 2026-08-04 | 6.800 | 6.890 | 6.760 | 6.790 | 6.790 | 9,130,800 |
| 2026-08-03 | 6.730 | 6.800 | 6.690 | 6.790 | 6.790 | 6,809,996 |
| 2026-07-31 | 6.680 | 6.750 | 6.630 | 6.740 | 6.740 | 10,054,900 |
| 2026-07-30 | 6.710 | 6.830 | 6.670 | 6.710 | 6.710 | 9,364,700 |
| 2026-07-29 | 6.700 | 6.810 | 6.690 | 6.740 | 6.740 | 9,310,400 |
| 2026-07-28 | 6.680 | 6.800 | 6.660 | 6.690 | 6.690 | 7,951,400 |
| 2026-07-27 | 6.450 | 6.730 | 6.430 | 6.710 | 6.710 | 14,016,700 |
| 2026-07-24 | 6.700 | 6.750 | 6.450 | 6.460 | 6.460 | 11,521,600 |
| 2026-07-23 | 6.620 | 6.760 | 6.580 | 6.740 | 6.740 | 12,840,300 |
| 2026-07-22 | 6.580 | 6.760 | 6.550 | 6.630 | 6.630 | 11,449,382 |
| 2026-07-21 | 6.800 | 6.800 | 6.580 | 6.620 | 6.620 | 16,516,549 |
| 2026-07-20 | 6.710 | 6.870 | 6.650 | 6.810 | 6.810 | 16,561,346 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0900 CNY |
| 2025-06-06 | 0.0785 CNY |
| 2024-06-12 | 0.0920 CNY |
| 2023-06-09 | 0.0800 CNY |
| 2022-06-13 | 0.0600 CNY |
| 2021-06-30 | 0.0410 CNY |
| 2019-05-08 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.