Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.300	13.590	12.120	13.260	12.685	80,140,519
2022-10-28	12.500	12.990	12.220	12.530	11.986	61,050,836
2022-10-27	12.030	13.090	11.880	12.710	12.159	75,166,381
2022-10-26	11.660	12.560	11.660	12.190	11.661	57,779,430
2022-10-25	12.100	12.120	11.420	11.640	11.135	36,242,687
2022-10-24	12.550	12.860	12.000	12.180	11.652	45,672,442
2022-10-21	12.530	13.150	12.350	12.730	12.178	54,385,150
2022-10-20	12.900	13.610	12.740	12.760	12.206	73,380,173
2022-10-19	12.990	13.990	12.500	13.270	12.694	114,539,412
2022-10-18	11.620	12.790	11.340	12.790	12.235	49,187,228
2022-10-17	11.420	11.760	11.370	11.630	11.125	36,661,346
2022-10-14	10.920	11.600	10.900	11.410	10.915	40,202,110
2022-10-13	10.970	11.220	10.760	10.860	10.389	23,189,507
2022-10-12	10.450	10.990	10.240	10.970	10.494	28,100,604
2022-10-11	10.800	10.840	10.030	10.450	9.997	27,443,937
2022-10-10	11.010	11.280	10.740	10.860	10.389	35,519,973
2022-09-30	10.300	11.300	10.200	11.010	10.532	47,175,268
2022-09-29	10.410	10.700	10.250	10.300	9.853	17,365,247
2022-09-28	10.770	11.110	10.400	10.410	9.958	19,249,631
2022-09-27	10.420	11.370	10.380	10.940	10.465	24,388,992
2022-09-26	11.200	11.230	10.640	10.640	10.178	14,240,235
2022-09-23	11.150	11.190	10.800	10.900	10.427	11,669,059
2022-09-22	11.350	11.590	11.170	11.180	10.695	10,579,614
2022-09-21	11.350	11.540	11.130	11.470	10.972	9,486,842
2022-09-20	11.390	11.490	11.320	11.400	10.905	7,868,003
2022-09-19	11.540	11.580	11.080	11.320	10.829	10,148,562
2022-09-16	11.790	11.790	11.400	11.540	11.039	14,631,328
2022-09-15	11.980	12.190	11.750	11.850	11.336	16,371,677
2022-09-14	12.000	12.300	11.800	12.080	11.556	22,262,088
2022-09-13	11.920	12.780	11.760	12.310	11.776	37,230,165
2022-09-09	11.850	12.040	11.810	11.930	11.412	10,627,838
2022-09-08	12.090	12.270	11.830	11.850	11.336	15,342,200
2022-09-07	11.850	12.250	11.820	12.070	11.546	17,945,767
2022-09-06	11.710	12.050	11.520	11.930	11.412	17,458,045
2022-09-05	11.770	11.930	11.620	11.690	11.183	10,683,332
2022-09-02	11.980	12.130	11.800	11.850	11.336	14,004,556
2022-09-01	11.870	12.300	11.720	12.040	11.518	19,997,371
2022-08-31	12.220	12.220	11.710	11.760	11.250	15,437,950
2022-08-30	11.950	12.300	11.950	12.220	11.690	22,425,634
2022-08-29	11.550	11.950	11.430	11.950	11.432	11,458,972
2022-08-26	11.600	11.930	11.570	11.770	11.259	11,400,404
2022-08-25	11.910	11.990	11.330	11.680	11.173	17,118,704
2022-08-24	12.230	12.270	11.910	11.910	11.393	12,884,600
2022-08-23	12.300	12.380	12.160	12.220	11.690	11,127,002
2022-08-22	12.280	12.420	11.930	12.390	11.853	14,875,913
2022-08-19	12.220	12.470	12.170	12.210	11.680	13,258,804
2022-08-18	12.550	12.560	12.250	12.260	11.728	13,287,734
2022-08-17	12.600	12.700	12.360	12.540	11.996	14,682,100
2022-08-16	12.660	12.710	12.570	12.620	12.073	10,704,705
2022-08-15	12.790	12.790	12.550	12.640	12.092	10,685,200
2022-08-12	12.700	12.850	12.520	12.800	12.245	15,115,810
2022-08-11	12.720	12.780	12.550	12.750	12.197	15,380,000
2022-08-10	12.850	13.020	12.570	12.660	12.111	19,759,639
2022-08-09	13.150	13.150	12.720	12.770	12.216	34,692,895
2022-08-08	12.500	13.500	12.420	13.430	12.847	53,758,562
2022-08-05	12.130	12.390	12.040	12.330	11.795	19,811,949
2022-08-04	12.010	12.160	11.800	12.150	11.623	21,740,350
2022-08-03	12.020	12.370	11.990	12.060	11.537	18,528,600
2022-08-02	12.930	12.930	11.990	12.090	11.566	24,883,757
2022-08-01	12.880	13.070	12.610	13.020	12.455	16,110,246

← NewerPage 17 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.