Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.720 | 6.720 | 6.520 | 6.520 | 6.371 | 5,670,754 |
| 2024-07-22 | 6.670 | 6.740 | 6.640 | 6.700 | 6.547 | 5,101,900 |
| 2024-07-19 | 6.660 | 6.730 | 6.630 | 6.670 | 6.517 | 4,839,000 |
| 2024-07-18 | 6.570 | 6.700 | 6.530 | 6.680 | 6.527 | 6,797,400 |
| 2024-07-17 | 6.560 | 6.630 | 6.520 | 6.620 | 6.468 | 4,717,700 |
| 2024-07-16 | 6.580 | 6.610 | 6.520 | 6.550 | 6.400 | 4,266,394 |
| 2024-07-15 | 6.720 | 6.730 | 6.590 | 6.610 | 6.459 | 5,376,400 |
| 2024-07-12 | 6.700 | 6.790 | 6.660 | 6.730 | 6.576 | 6,623,100 |
| 2024-07-11 | 6.580 | 6.700 | 6.560 | 6.690 | 6.537 | 8,512,019 |
| 2024-07-10 | 6.500 | 6.600 | 6.410 | 6.480 | 6.332 | 4,496,319 |
| 2024-07-09 | 6.510 | 6.590 | 6.310 | 6.510 | 6.361 | 8,268,392 |
| 2024-07-08 | 6.660 | 6.680 | 6.500 | 6.520 | 6.371 | 5,547,300 |
| 2024-07-05 | 6.440 | 6.690 | 6.370 | 6.660 | 6.508 | 7,934,100 |
| 2024-07-04 | 6.690 | 6.710 | 6.410 | 6.430 | 6.283 | 7,402,822 |
| 2024-07-03 | 6.770 | 6.820 | 6.680 | 6.690 | 6.537 | 4,721,900 |
| 2024-07-02 | 6.690 | 6.860 | 6.650 | 6.790 | 6.635 | 7,929,862 |
| 2024-07-01 | 6.560 | 6.680 | 6.500 | 6.660 | 6.508 | 6,004,900 |
| 2024-06-28 | 6.580 | 6.690 | 6.560 | 6.560 | 6.410 | 4,616,605 |
| 2024-06-27 | 6.700 | 6.730 | 6.600 | 6.600 | 6.449 | 4,849,200 |
| 2024-06-26 | 6.600 | 6.750 | 6.500 | 6.740 | 6.586 | 8,435,900 |
| 2024-06-25 | 6.640 | 6.710 | 6.580 | 6.620 | 6.468 | 5,379,902 |
| 2024-06-24 | 6.900 | 6.910 | 6.580 | 6.630 | 6.478 | 7,474,302 |
| 2024-06-21 | 6.900 | 7.040 | 6.840 | 6.920 | 6.762 | 4,724,500 |
| 2024-06-20 | 7.080 | 7.110 | 6.910 | 6.920 | 6.762 | 5,642,005 |
| 2024-06-19 | 7.130 | 7.170 | 7.080 | 7.080 | 6.918 | 4,018,400 |
| 2024-06-18 | 7.120 | 7.190 | 7.100 | 7.150 | 6.986 | 4,312,882 |
| 2024-06-17 | 7.020 | 7.160 | 7.020 | 7.100 | 6.938 | 4,225,156 |
| 2024-06-14 | 7.120 | 7.120 | 7.000 | 7.100 | 6.938 | 5,320,960 |
| 2024-06-13 | 7.280 | 7.290 | 7.100 | 7.110 | 6.947 | 5,902,600 |
| 2024-06-12 | 7.190 | 7.260 | 7.140 | 7.250 | 7.084 | 6,403,380 |
| 2024-06-11 | 7.150 | 7.200 | 7.040 | 7.190 | 6.936 | 4,767,097 |
| 2024-06-07 | 7.060 | 7.210 | 7.030 | 7.140 | 6.887 | 5,975,805 |
| 2024-06-06 | 7.240 | 7.280 | 6.980 | 7.030 | 6.781 | 9,415,000 |
| 2024-06-05 | 7.300 | 7.360 | 7.250 | 7.260 | 7.003 | 4,947,400 |
| 2024-06-04 | 7.230 | 7.310 | 7.140 | 7.310 | 7.051 | 5,220,200 |
| 2024-06-03 | 7.420 | 7.430 | 7.170 | 7.230 | 6.974 | 8,126,600 |
| 2024-05-31 | 7.320 | 7.440 | 7.310 | 7.420 | 7.157 | 7,501,377 |
| 2024-05-30 | 7.370 | 7.400 | 7.300 | 7.320 | 7.061 | 4,874,897 |
| 2024-05-29 | 7.320 | 7.400 | 7.320 | 7.360 | 7.100 | 3,695,600 |
| 2024-05-28 | 7.470 | 7.480 | 7.360 | 7.370 | 7.109 | 4,896,658 |
| 2024-05-27 | 7.360 | 7.480 | 7.310 | 7.470 | 7.206 | 7,373,700 |
| 2024-05-24 | 7.380 | 7.470 | 7.370 | 7.390 | 7.128 | 6,161,700 |
| 2024-05-23 | 7.510 | 7.550 | 7.380 | 7.410 | 7.148 | 9,404,400 |
| 2024-05-22 | 7.510 | 7.600 | 7.490 | 7.560 | 7.292 | 7,254,400 |
| 2024-05-21 | 7.680 | 7.700 | 7.510 | 7.560 | 7.292 | 10,850,692 |
| 2024-05-20 | 7.810 | 7.860 | 7.710 | 7.740 | 7.466 | 11,489,200 |
| 2024-05-17 | 7.670 | 7.740 | 7.580 | 7.690 | 7.418 | 8,967,700 |
| 2024-05-16 | 7.800 | 7.830 | 7.680 | 7.690 | 7.418 | 8,469,754 |
| 2024-05-15 | 7.900 | 7.910 | 7.760 | 7.760 | 7.485 | 10,607,858 |
| 2024-05-14 | 7.880 | 8.010 | 7.850 | 7.900 | 7.620 | 13,224,658 |
| 2024-05-13 | 7.950 | 8.090 | 7.870 | 7.890 | 7.611 | 13,797,517 |
| 2024-05-10 | 8.130 | 8.160 | 7.970 | 7.970 | 7.688 | 13,110,800 |
| 2024-05-09 | 8.050 | 8.140 | 7.940 | 8.130 | 7.842 | 14,658,908 |
| 2024-05-08 | 8.010 | 8.130 | 7.940 | 8.040 | 7.755 | 16,098,005 |
| 2024-05-07 | 7.980 | 8.040 | 7.890 | 8.000 | 7.717 | 12,197,100 |
| 2024-05-06 | 7.960 | 8.020 | 7.930 | 7.980 | 7.698 | 13,839,077 |
| 2024-04-30 | 7.840 | 7.930 | 7.800 | 7.880 | 7.601 | 11,045,800 |
| 2024-04-29 | 7.720 | 7.870 | 7.720 | 7.870 | 7.591 | 10,397,700 |
| 2024-04-26 | 7.680 | 7.770 | 7.640 | 7.760 | 7.485 | 9,837,583 |
| 2024-04-25 | 7.700 | 7.790 | 7.660 | 7.710 | 7.437 | 8,823,200 |
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.