Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.730	8.760	8.630	8.740	8.431	11,327,643
2023-10-25	8.700	9.060	8.660	8.810	8.498	15,008,305
2023-10-24	8.510	8.740	8.500	8.660	8.354	11,694,146
2023-10-23	8.960	8.990	8.500	8.530	8.228	24,982,337
2023-10-20	8.980	9.130	8.810	9.070	8.749	17,906,372
2023-10-19	9.360	9.360	9.000	9.000	8.681	28,518,659
2023-10-18	9.610	9.660	9.350	9.370	9.038	21,291,500
2023-10-17	9.860	9.890	9.560	9.670	9.328	24,914,600
2023-10-16	10.050	10.190	9.730	9.860	9.511	47,172,134
2023-10-13	9.650	9.990	9.580	9.920	9.569	50,635,708
2023-10-12	9.570	9.790	9.570	9.680	9.337	28,161,621
2023-10-11	9.260	9.830	9.260	9.600	9.260	42,683,395
2023-10-10	9.470	9.500	9.210	9.250	8.923	19,410,409
2023-10-09	9.520	9.570	9.320	9.460	9.125	15,989,048
2023-09-28	9.540	9.680	9.510	9.570	9.231	20,122,930
2023-09-27	9.370	9.650	9.370	9.540	9.202	23,719,313
2023-09-26	9.480	9.540	9.360	9.370	9.038	14,131,455
2023-09-25	9.330	9.590	9.310	9.530	9.193	22,591,295
2023-09-22	9.210	9.380	9.110	9.370	9.038	14,071,038
2023-09-21	9.320	9.400	9.180	9.240	8.913	15,335,500
2023-09-20	9.400	9.580	9.360	9.370	9.038	18,734,047
2023-09-19	9.530	9.750	9.430	9.470	9.135	24,507,735
2023-09-18	9.500	9.600	9.450	9.540	9.202	18,449,549
2023-09-15	9.330	9.610	9.320	9.550	9.212	32,676,368
2023-09-14	9.250	9.580	9.240	9.380	9.048	25,342,413
2023-09-13	9.410	9.410	9.180	9.230	8.903	18,799,789
2023-09-12	9.360	9.680	9.350	9.450	9.116	26,642,131
2023-09-11	9.290	9.470	9.270	9.390	9.058	17,570,989
2023-09-08	9.240	9.380	9.180	9.290	8.961	15,497,392
2023-09-07	9.380	9.420	9.260	9.270	8.942	14,791,292
2023-09-06	9.520	9.620	9.410	9.420	9.087	21,398,087
2023-09-05	9.670	9.840	9.560	9.600	9.260	24,646,958
2023-09-04	9.610	9.720	9.560	9.690	9.347	26,071,105
2023-09-01	9.650	9.780	9.530	9.600	9.260	40,414,441
2023-08-31	9.260	10.190	9.160	9.890	9.540	75,473,989
2023-08-30	9.340	9.450	9.250	9.330	9.000	20,728,656
2023-08-29	9.250	9.400	9.170	9.400	9.067	22,923,185
2023-08-28	9.500	9.540	9.180	9.270	8.942	32,999,234
2023-08-25	9.170	9.290	8.970	9.020	8.701	23,239,976
2023-08-24	9.260	9.390	9.110	9.260	8.932	29,345,598
2023-08-23	9.250	9.960	9.060	9.500	9.164	52,680,191
2023-08-22	9.380	9.450	9.050	9.230	8.903	26,725,020
2023-08-21	9.460	9.610	9.390	9.400	9.067	19,731,291
2023-08-18	9.820	9.870	9.470	9.470	9.135	31,732,326
2023-08-17	9.840	10.120	9.720	9.830	9.482	34,727,842
2023-08-16	10.090	10.270	9.910	9.910	9.559	39,368,566
2023-08-15	9.990	10.440	9.900	10.200	9.839	52,833,291
2023-08-14	10.200	10.410	9.910	10.090	9.733	55,357,610
2023-08-11	10.400	10.710	10.270	10.400	10.032	77,337,791
2023-08-10	10.370	10.600	10.180	10.340	9.974	79,267,840
2023-08-09	10.310	10.880	10.250	10.460	10.090	135,618,451
2023-08-08	9.210	10.070	9.060	10.070	9.714	64,973,990
2023-08-07	9.370	9.430	9.140	9.150	8.826	19,735,855
2023-08-04	9.340	9.560	9.330	9.420	9.087	36,174,317
2023-08-03	8.930	9.740	8.910	9.520	9.183	58,575,059
2023-08-02	9.070	9.080	8.920	8.950	8.633	10,324,620
2023-08-01	9.100	9.130	9.040	9.060	8.739	7,618,260
2023-07-31	9.160	9.230	9.100	9.140	8.817	11,165,385
2023-07-28	9.030	9.150	9.000	9.150	8.826	9,949,398
2023-07-27	9.130	9.140	9.030	9.060	8.739	8,369,027

← NewerPage 13 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.