Nantong Jinghua Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.080	8.110	7.960	7.960	7.678	4,848,900
2024-01-18	8.160	8.300	7.860	8.090	7.804	11,569,698
2024-01-17	8.370	8.500	8.270	8.270	7.977	5,786,531
2024-01-16	8.450	8.490	8.310	8.410	8.112	5,948,154
2024-01-15	8.410	8.550	8.390	8.490	8.190	5,350,910
2024-01-12	8.430	8.600	8.380	8.460	8.161	6,791,300
2024-01-11	8.330	8.450	8.330	8.440	8.141	5,408,344
2024-01-10	8.540	8.540	8.260	8.330	8.035	7,944,642
2024-01-09	8.560	8.630	8.500	8.540	8.238	5,114,800
2024-01-08	8.680	8.710	8.560	8.560	8.257	6,354,415
2024-01-05	8.850	8.880	8.680	8.690	8.382	8,776,848
2024-01-04	8.850	8.900	8.780	8.850	8.537	8,999,502
2024-01-03	8.820	9.130	8.810	8.930	8.614	15,679,174
2024-01-02	8.860	8.920	8.810	8.840	8.527	7,497,901
2023-12-29	8.770	8.880	8.760	8.870	8.556	8,075,708
2023-12-28	8.680	8.820	8.620	8.800	8.489	10,413,320
2023-12-27	8.750	8.770	8.610	8.710	8.402	6,036,900
2023-12-26	8.700	8.800	8.680	8.730	8.421	5,601,406
2023-12-25	8.680	8.740	8.640	8.730	8.421	4,355,200
2023-12-22	8.800	8.830	8.680	8.710	8.402	6,713,202
2023-12-21	8.680	8.810	8.560	8.800	8.489	9,127,274
2023-12-20	8.780	8.890	8.680	8.680	8.373	6,848,400
2023-12-19	8.870	8.880	8.710	8.780	8.469	7,966,367
2023-12-18	8.900	9.030	8.850	8.860	8.546	10,066,326
2023-12-15	9.100	9.130	8.910	8.930	8.614	14,124,006
2023-12-14	9.220	9.280	9.080	9.100	8.778	20,960,235
2023-12-13	9.020	9.400	9.020	9.290	8.961	38,033,569
2023-12-12	8.950	9.040	8.940	8.990	8.672	10,562,392
2023-12-11	8.850	8.950	8.760	8.950	8.633	9,962,400
2023-12-08	8.940	8.950	8.820	8.890	8.575	11,944,300
2023-12-07	9.040	9.040	8.880	8.910	8.595	12,901,900
2023-12-06	9.040	9.090	8.950	9.030	8.710	14,911,203
2023-12-05	9.200	9.290	9.070	9.090	8.768	19,081,252
2023-12-04	9.280	9.380	9.190	9.250	8.923	15,557,595
2023-12-01	9.310	9.440	9.260	9.280	8.952	15,696,400
2023-11-30	9.280	9.400	9.210	9.350	9.019	18,623,325
2023-11-29	9.500	9.500	9.290	9.300	8.971	21,072,301
2023-11-28	9.360	9.610	9.300	9.570	9.231	29,576,259
2023-11-27	9.980	10.040	9.520	9.540	9.202	51,614,047
2023-11-24	9.480	9.830	9.440	9.740	9.395	62,932,275
2023-11-23	9.250	9.450	9.240	9.450	9.116	33,373,679
2023-11-22	9.250	9.340	9.150	9.210	8.884	15,351,100
2023-11-21	9.240	9.350	9.190	9.280	8.952	19,537,138
2023-11-20	9.180	9.300	9.160	9.250	8.923	15,346,691
2023-11-17	9.060	9.240	9.030	9.190	8.865	14,996,179
2023-11-16	9.170	9.170	9.060	9.060	8.739	10,104,350
2023-11-15	9.220	9.220	9.120	9.170	8.845	9,973,794
2023-11-14	9.180	9.240	9.120	9.160	8.836	9,483,200
2023-11-13	9.120	9.200	9.080	9.160	8.836	8,923,202
2023-11-10	9.120	9.190	9.020	9.120	8.797	10,950,455
2023-11-09	9.340	9.430	9.120	9.150	8.826	18,545,429
2023-11-08	9.220	9.510	9.190	9.350	9.019	26,489,603
2023-11-07	9.230	9.320	9.180	9.250	8.923	14,128,239
2023-11-06	9.090	9.320	9.090	9.260	8.932	19,140,695
2023-11-03	9.000	9.110	9.000	9.070	8.749	10,574,145
2023-11-02	9.110	9.170	9.010	9.030	8.710	12,807,816
2023-11-01	9.180	9.230	9.050	9.150	8.826	19,638,939
2023-10-31	9.000	9.450	8.930	9.250	8.923	32,743,166
2023-10-30	9.030	9.110	8.970	9.020	8.701	18,539,000
2023-10-27	8.700	8.980	8.610	8.930	8.614	21,530,131

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.