Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.130	9.190	9.070	9.130	8.807	8,864,463
2023-07-25	9.100	9.150	9.060	9.130	8.807	11,581,720
2023-07-24	9.080	9.250	9.010	9.100	8.778	13,964,300
2023-07-21	8.990	9.150	8.940	9.090	8.768	17,912,400
2023-07-20	8.870	9.040	8.870	8.990	8.672	13,349,079
2023-07-19	8.850	8.900	8.830	8.860	8.546	3,578,200
2023-07-18	8.950	8.960	8.850	8.870	8.556	5,412,275
2023-07-17	8.880	8.940	8.800	8.940	8.624	6,356,100
2023-07-14	8.930	8.970	8.880	8.910	8.595	5,109,400
2023-07-13	8.850	8.970	8.830	8.950	8.633	9,475,974
2023-07-12	8.920	8.940	8.800	8.810	8.498	8,502,500
2023-07-11	8.950	8.960	8.860	8.930	8.614	5,377,660
2023-07-10	8.920	9.000	8.910	8.920	8.604	4,969,954
2023-07-07	8.900	8.960	8.840	8.920	8.604	5,876,936
2023-07-06	9.020	9.020	8.900	8.900	8.585	8,096,771
2023-07-05	9.080	9.140	9.020	9.040	8.720	7,454,600
2023-07-04	9.100	9.150	9.030	9.080	8.759	8,095,084
2023-07-03	9.030	9.100	9.020	9.090	8.768	8,498,122
2023-06-30	8.960	9.110	8.940	9.030	8.710	8,814,278
2023-06-29	8.970	9.060	8.900	8.970	8.653	8,381,108
2023-06-28	8.930	9.280	8.730	9.040	8.720	15,178,430
2023-06-27	8.760	9.000	8.760	8.920	8.604	9,706,464
2023-06-26	9.020	9.030	8.720	8.730	8.421	11,913,599
2023-06-21	9.200	9.240	9.010	9.020	8.701	10,923,496
2023-06-20	9.280	9.350	9.200	9.200	8.874	8,079,282
2023-06-19	9.400	9.450	9.250	9.250	8.923	9,955,343
2023-06-16	9.280	9.400	9.250	9.350	9.019	9,565,498
2023-06-15	9.250	9.280	9.100	9.280	8.952	11,533,887
2023-06-14	9.250	9.330	9.210	9.250	8.923	9,379,078
2023-06-13	9.250	9.340	9.190	9.240	8.913	8,582,972
2023-06-12	9.380	9.390	9.070	9.260	8.932	16,316,628
2023-06-09	9.600	9.650	9.320	9.380	9.048	17,169,336
2023-06-08	10.040	10.040	9.540	9.660	9.241	20,682,800
2023-06-07	10.050	10.140	10.000	10.040	9.604	8,111,231
2023-06-06	10.220	10.220	10.070	10.080	9.643	11,298,699
2023-06-05	10.210	10.250	10.150	10.250	9.805	10,317,210
2023-06-02	10.110	10.190	10.060	10.180	9.738	10,244,751
2023-06-01	10.130	10.170	10.010	10.110	9.671	12,462,165
2023-05-31	10.130	10.210	10.100	10.170	9.729	11,018,648
2023-05-30	10.270	10.280	10.100	10.150	9.710	19,266,361
2023-05-29	10.320	10.450	10.260	10.290	9.844	19,221,129
2023-05-26	10.300	10.500	10.200	10.390	9.939	24,339,529
2023-05-25	10.460	10.480	10.220	10.280	9.834	26,677,353
2023-05-24	10.680	10.720	10.460	10.500	10.045	37,581,394
2023-05-23	10.260	10.980	10.240	10.890	10.418	66,687,463
2023-05-22	10.280	10.340	10.200	10.240	9.796	10,073,488
2023-05-19	10.210	10.370	10.170	10.270	9.824	12,080,181
2023-05-18	10.330	10.430	10.200	10.250	9.805	12,754,128
2023-05-17	10.490	10.490	10.280	10.360	9.911	16,919,936
2023-05-16	10.140	10.670	10.010	10.580	10.121	31,204,126
2023-05-15	10.300	10.350	10.010	10.140	9.700	17,030,286
2023-05-12	10.170	10.350	10.110	10.290	9.844	11,905,022
2023-05-11	10.270	10.350	10.190	10.200	9.758	9,821,700
2023-05-10	10.270	10.340	10.110	10.320	9.872	10,686,647
2023-05-09	10.430	10.470	10.200	10.260	9.815	15,989,832
2023-05-08	10.580	10.870	10.400	10.470	10.016	18,608,976
2023-05-05	10.850	10.950	10.450	10.580	10.121	20,534,158
2023-05-04	10.670	11.000	10.590	10.890	10.418	24,726,476
2023-04-28	10.670	10.720	10.420	10.720	10.255	20,509,898
2023-04-27	10.500	10.870	10.440	10.750	10.284	27,713,381

← NewerPage 14 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.