Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.620 | 7.670 | 7.560 | 7.670 | 7.399 | 6,327,425 |
| 2024-04-23 | 7.560 | 7.660 | 7.530 | 7.630 | 7.360 | 7,047,000 |
| 2024-04-22 | 7.500 | 7.640 | 7.460 | 7.610 | 7.341 | 9,460,441 |
| 2024-04-19 | 7.400 | 7.570 | 7.400 | 7.510 | 7.244 | 9,421,409 |
| 2024-04-18 | 7.500 | 7.530 | 7.390 | 7.400 | 7.138 | 8,700,699 |
| 2024-04-17 | 7.170 | 7.520 | 7.170 | 7.500 | 7.235 | 11,699,164 |
| 2024-04-16 | 7.410 | 7.550 | 7.100 | 7.110 | 6.858 | 12,874,531 |
| 2024-04-15 | 7.480 | 7.610 | 7.280 | 7.450 | 7.186 | 10,292,516 |
| 2024-04-12 | 7.680 | 7.770 | 7.530 | 7.560 | 7.292 | 9,012,191 |
| 2024-04-11 | 7.750 | 7.860 | 7.670 | 7.710 | 7.437 | 7,533,393 |
| 2024-04-10 | 7.860 | 8.030 | 7.730 | 7.790 | 7.514 | 13,629,441 |
| 2024-04-09 | 7.620 | 7.890 | 7.620 | 7.890 | 7.611 | 10,345,787 |
| 2024-04-08 | 7.860 | 7.870 | 7.640 | 7.650 | 7.379 | 10,245,700 |
| 2024-04-03 | 7.960 | 7.990 | 7.840 | 7.880 | 7.601 | 8,700,652 |
| 2024-04-02 | 8.100 | 8.110 | 7.900 | 7.960 | 7.678 | 10,896,977 |
| 2024-04-01 | 7.970 | 8.100 | 7.920 | 8.090 | 7.804 | 14,719,992 |
| 2024-03-29 | 7.860 | 7.940 | 7.780 | 7.900 | 7.620 | 6,133,020 |
| 2024-03-28 | 7.710 | 7.950 | 7.630 | 7.900 | 7.620 | 18,123,554 |
| 2024-03-27 | 7.890 | 8.080 | 7.750 | 7.770 | 7.495 | 19,232,555 |
| 2024-03-26 | 8.030 | 8.090 | 7.790 | 7.940 | 7.659 | 15,454,404 |
| 2024-03-25 | 8.180 | 8.240 | 7.980 | 8.000 | 7.717 | 15,203,717 |
| 2024-03-22 | 8.490 | 8.490 | 8.150 | 8.180 | 7.891 | 18,305,726 |
| 2024-03-21 | 8.460 | 8.570 | 8.390 | 8.400 | 8.103 | 20,558,005 |
| 2024-03-20 | 8.480 | 8.550 | 8.360 | 8.500 | 8.199 | 28,935,658 |
| 2024-03-19 | 8.480 | 8.720 | 8.310 | 8.550 | 8.247 | 69,407,041 |
| 2024-03-18 | 7.880 | 8.610 | 7.880 | 8.610 | 8.305 | 43,753,100 |
| 2024-03-15 | 7.750 | 7.870 | 7.700 | 7.830 | 7.553 | 8,826,100 |
| 2024-03-14 | 7.900 | 7.980 | 7.710 | 7.790 | 7.514 | 14,098,829 |
| 2024-03-13 | 7.800 | 7.810 | 7.680 | 7.780 | 7.505 | 13,682,300 |
| 2024-03-12 | 7.660 | 7.960 | 7.660 | 7.820 | 7.543 | 21,489,662 |
| 2024-03-11 | 7.510 | 7.610 | 7.500 | 7.610 | 7.341 | 9,955,172 |
| 2024-03-08 | 7.460 | 7.590 | 7.420 | 7.490 | 7.225 | 7,067,962 |
| 2024-03-07 | 7.590 | 7.640 | 7.460 | 7.460 | 7.196 | 8,788,629 |
| 2024-03-06 | 7.530 | 7.650 | 7.430 | 7.590 | 7.321 | 9,971,504 |
| 2024-03-05 | 7.710 | 7.750 | 7.530 | 7.580 | 7.312 | 12,392,300 |
| 2024-03-04 | 7.640 | 7.850 | 7.580 | 7.790 | 7.514 | 17,382,400 |
| 2024-03-01 | 7.560 | 7.640 | 7.520 | 7.600 | 7.331 | 9,698,767 |
| 2024-02-29 | 7.300 | 7.600 | 7.270 | 7.580 | 7.312 | 15,100,138 |
| 2024-02-28 | 7.700 | 8.020 | 7.380 | 7.400 | 7.138 | 23,685,300 |
| 2024-02-27 | 7.510 | 7.700 | 7.450 | 7.700 | 7.427 | 13,371,351 |
| 2024-02-26 | 7.470 | 7.600 | 7.420 | 7.520 | 7.254 | 12,565,202 |
| 2024-02-23 | 7.460 | 7.480 | 7.350 | 7.480 | 7.215 | 13,763,551 |
| 2024-02-22 | 7.240 | 7.460 | 7.230 | 7.440 | 7.177 | 13,515,688 |
| 2024-02-21 | 7.250 | 7.490 | 7.180 | 7.310 | 7.051 | 15,404,142 |
| 2024-02-20 | 7.210 | 7.420 | 7.100 | 7.350 | 7.090 | 14,747,207 |
| 2024-02-19 | 7.280 | 7.390 | 7.100 | 7.200 | 6.945 | 12,853,139 |
| 2024-02-08 | 7.000 | 7.450 | 6.970 | 7.260 | 7.003 | 18,576,792 |
| 2024-02-07 | 6.600 | 6.930 | 6.570 | 6.900 | 6.656 | 18,322,478 |
| 2024-02-06 | 6.070 | 6.680 | 5.950 | 6.580 | 6.347 | 17,639,104 |
| 2024-02-05 | 6.520 | 6.520 | 5.880 | 6.080 | 5.865 | 16,952,590 |
| 2024-02-02 | 6.820 | 6.990 | 6.240 | 6.520 | 6.289 | 14,671,832 |
| 2024-02-01 | 6.930 | 7.020 | 6.680 | 6.800 | 6.559 | 9,642,715 |
| 2024-01-31 | 7.380 | 7.380 | 6.930 | 6.940 | 6.694 | 11,604,959 |
| 2024-01-30 | 7.600 | 7.620 | 7.350 | 7.380 | 7.119 | 6,900,068 |
| 2024-01-29 | 7.750 | 7.830 | 7.620 | 7.630 | 7.360 | 6,791,902 |
| 2024-01-26 | 7.700 | 7.910 | 7.660 | 7.750 | 7.476 | 10,245,200 |
| 2024-01-25 | 7.510 | 7.770 | 7.470 | 7.760 | 7.485 | 12,270,341 |
| 2024-01-24 | 7.470 | 7.560 | 7.220 | 7.510 | 7.244 | 8,587,732 |
| 2024-01-23 | 7.380 | 7.490 | 7.280 | 7.450 | 7.186 | 8,308,155 |
| 2024-01-22 | 7.900 | 7.950 | 7.360 | 7.480 | 7.215 | 10,682,658 |
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.