Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.020	12.050	11.820	12.050	11.527	14,302,135
2023-01-30	12.130	12.170	11.980	12.000	11.479	24,008,183
2023-01-20	11.750	12.050	11.750	12.030	11.508	17,320,529
2023-01-19	11.700	11.840	11.670	11.720	11.212	11,429,903
2023-01-18	11.830	11.870	11.730	11.750	11.240	11,188,132
2023-01-17	12.080	12.090	11.810	11.830	11.317	13,612,467
2023-01-16	11.960	12.110	11.930	12.000	11.479	15,629,293
2023-01-13	11.910	12.000	11.800	11.930	11.412	15,136,497
2023-01-12	12.200	12.240	11.900	11.920	11.403	26,168,548
2023-01-11	12.210	12.500	12.120	12.280	11.747	27,304,732
2023-01-10	12.200	12.310	12.080	12.210	11.680	14,250,809
2023-01-09	12.180	12.340	12.170	12.260	11.728	16,684,396
2023-01-06	12.280	12.300	12.120	12.170	11.642	15,950,880
2023-01-05	12.260	12.340	12.070	12.270	11.738	19,223,080
2023-01-04	12.500	12.530	12.170	12.250	11.719	28,754,330
2023-01-03	12.130	12.640	12.130	12.570	12.025	31,747,029
2022-12-30	12.410	12.520	12.080	12.080	11.556	29,788,494
2022-12-29	12.500	12.660	12.250	12.400	11.862	26,421,551
2022-12-28	12.690	12.850	12.400	12.580	12.034	31,623,877
2022-12-27	13.820	13.880	12.620	12.810	12.254	58,840,704
2022-12-26	13.870	14.160	13.710	14.020	13.412	37,558,160
2022-12-23	13.430	14.100	13.400	13.700	13.106	38,264,178
2022-12-22	14.080	14.230	13.390	13.430	12.847	43,349,003
2022-12-21	14.020	14.430	13.800	14.170	13.555	42,888,330
2022-12-20	14.510	14.680	13.700	14.050	13.440	60,271,463
2022-12-19	16.180	16.300	14.800	15.130	14.474	81,037,522
2022-12-16	14.820	16.310	14.820	16.000	15.306	110,730,134
2022-12-15	14.730	15.280	14.670	15.070	14.416	68,260,330
2022-12-14	16.050	16.260	14.900	14.910	14.263	114,742,012
2022-12-13	16.830	17.050	16.010	16.560	15.842	176,156,483
2022-12-12	14.600	15.500	14.600	15.500	14.828	37,292,103
2022-12-09	14.640	14.640	14.050	14.090	13.479	66,257,915
2022-12-08	13.760	14.700	13.600	14.520	13.890	99,366,920
2022-12-07	13.260	13.810	12.740	13.750	13.154	68,033,586
2022-12-06	13.440	13.800	13.210	13.340	12.761	44,806,396
2022-12-05	13.450	13.740	13.200	13.440	12.857	40,474,477
2022-12-02	13.300	13.550	13.230	13.330	12.752	27,553,533
2022-12-01	13.780	13.850	12.980	13.350	12.771	47,494,934
2022-11-30	13.790	13.970	13.450	13.610	13.020	45,291,715
2022-11-29	13.500	14.000	13.410	13.850	13.249	47,783,370
2022-11-28	13.500	13.940	13.380	13.510	12.924	44,268,546
2022-11-25	14.020	14.080	13.460	13.700	13.106	40,928,762
2022-11-24	13.380	14.310	13.310	14.130	13.517	65,428,486
2022-11-23	14.800	14.800	13.360	13.370	12.790	67,608,254
2022-11-22	15.600	16.140	14.390	14.810	14.168	78,750,404
2022-11-21	15.400	16.160	14.900	15.720	15.038	90,024,996
2022-11-18	14.800	15.740	14.600	15.420	14.751	93,029,976
2022-11-17	14.600	15.270	14.510	14.860	14.215	60,768,556
2022-11-16	15.350	15.550	14.800	14.810	14.168	70,104,803
2022-11-15	15.700	15.900	15.000	15.360	14.694	102,774,823
2022-11-14	14.400	16.500	14.200	16.060	15.363	131,733,621
2022-11-11	16.500	17.580	14.710	15.190	14.531	188,592,227
2022-11-10	14.780	16.260	14.370	16.260	15.555	139,477,658
2022-11-09	13.820	15.300	13.790	14.780	14.139	113,716,953
2022-11-08	13.540	14.500	13.140	14.090	13.479	92,926,417
2022-11-07	13.060	13.710	13.000	13.540	12.953	63,660,951
2022-11-04	13.010	13.260	12.850	13.050	12.484	47,354,582
2022-11-03	12.880	13.490	12.870	12.930	12.369	63,037,065
2022-11-02	13.200	14.300	13.160	13.310	12.733	116,716,308
2022-11-01	13.270	13.760	12.860	13.600	13.010	96,306,648

← NewerPage 16 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.