Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.200	10.650	10.200	10.520	10.064	21,264,558
2023-04-25	10.900	10.900	10.180	10.290	9.844	32,036,459
2023-04-24	10.340	11.090	10.340	10.970	10.494	47,514,513
2023-04-21	10.130	10.600	10.110	10.340	9.891	25,649,598
2023-04-20	10.210	10.300	10.110	10.140	9.700	10,472,835
2023-04-19	10.420	10.470	10.270	10.280	9.834	11,939,692
2023-04-18	10.600	10.600	10.430	10.480	10.025	9,289,802
2023-04-17	10.560	10.620	10.420	10.610	10.150	10,808,900
2023-04-14	10.620	10.770	10.550	10.580	10.121	11,328,764
2023-04-13	10.530	10.690	10.400	10.610	10.150	12,629,600
2023-04-12	10.620	10.790	10.570	10.590	10.131	12,634,100
2023-04-11	10.660	10.730	10.560	10.640	10.178	10,801,278
2023-04-10	10.890	10.900	10.650	10.660	10.198	12,384,100
2023-04-07	10.900	11.000	10.800	10.880	10.408	12,791,531
2023-04-06	10.680	11.040	10.630	10.940	10.465	23,724,178
2023-04-04	10.600	10.820	10.580	10.690	10.226	16,132,416
2023-04-03	10.660	10.750	10.590	10.650	10.188	10,859,911
2023-03-31	10.530	10.770	10.500	10.700	10.236	14,766,620
2023-03-30	10.630	10.660	10.390	10.460	10.006	14,856,395
2023-03-29	10.810	10.830	10.600	10.650	10.188	14,021,969
2023-03-28	10.790	10.920	10.690	10.870	10.398	12,855,301
2023-03-27	10.800	10.910	10.670	10.830	10.360	11,826,497
2023-03-24	11.050	11.150	10.830	10.860	10.389	14,867,522
2023-03-23	11.140	11.150	10.970	11.040	10.561	11,925,633
2023-03-22	11.060	11.270	11.060	11.140	10.657	13,311,411
2023-03-21	10.870	11.080	10.860	11.060	10.580	14,039,900
2023-03-20	11.170	11.170	10.730	10.880	10.408	21,713,842
2023-03-17	11.440	11.450	11.160	11.200	10.714	15,685,751
2023-03-16	11.380	11.600	11.300	11.360	10.867	16,278,696
2023-03-15	11.200	11.600	11.200	11.480	10.982	19,806,630
2023-03-14	11.520	11.590	11.060	11.190	10.705	16,159,779
2023-03-13	11.540	11.540	11.330	11.530	11.030	13,077,738
2023-03-10	11.880	11.890	11.550	11.560	11.059	14,773,897
2023-03-09	11.820	12.040	11.810	11.880	11.365	12,233,155
2023-03-08	11.710	11.840	11.700	11.790	11.279	8,842,081
2023-03-07	12.060	12.110	11.770	11.790	11.279	21,350,600
2023-03-06	12.140	12.200	12.010	12.060	11.537	12,900,476
2023-03-03	12.110	12.210	12.040	12.140	11.613	13,609,122
2023-03-02	12.340	12.340	12.120	12.140	11.613	18,851,627
2023-03-01	12.460	12.490	12.300	12.360	11.824	24,501,554
2023-02-28	12.060	12.350	11.960	12.310	11.776	25,563,933
2023-02-27	12.250	12.420	12.100	12.100	11.575	15,999,105
2023-02-24	12.270	12.350	12.220	12.300	11.766	13,065,895
2023-02-23	12.520	12.550	12.220	12.260	11.728	25,825,827
2023-02-22	12.400	12.700	12.360	12.550	12.006	25,679,383
2023-02-21	12.610	12.620	12.400	12.500	11.958	29,445,226
2023-02-20	12.950	12.980	12.410	12.640	12.092	43,906,038
2023-02-17	12.330	13.200	12.170	12.950	12.388	78,159,770
2023-02-16	12.160	12.530	12.130	12.310	11.776	42,643,267
2023-02-15	12.300	12.400	12.180	12.210	11.680	23,019,257
2023-02-14	12.030	12.300	12.010	12.300	11.766	34,471,550
2023-02-13	11.930	12.060	11.910	12.030	11.508	10,816,020
2023-02-10	12.030	12.090	11.900	11.940	11.422	12,373,952
2023-02-09	11.970	12.040	11.760	12.040	11.518	15,931,016
2023-02-08	12.000	12.040	11.950	11.950	11.432	9,095,180
2023-02-07	12.040	12.080	11.910	11.960	11.441	12,562,502
2023-02-06	12.090	12.160	12.020	12.050	11.527	12,362,112
2023-02-03	12.230	12.260	11.900	12.080	11.556	19,638,261
2023-02-02	12.200	12.300	12.150	12.230	11.699	17,475,257
2023-02-01	12.060	12.230	12.050	12.220	11.690	21,652,258

← NewerPage 15 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.