Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.350	13.370	12.900	12.950	12.388	22,144,900
2022-07-28	13.550	13.560	13.310	13.330	12.752	20,732,086
2022-07-27	13.650	13.720	13.500	13.560	12.972	13,741,816
2022-07-26	14.000	14.080	13.500	13.730	13.134	16,237,300
2022-07-25	13.580	14.000	13.520	13.880	13.278	20,767,307
2022-07-22	13.800	13.900	13.480	13.580	12.991	19,627,300
2022-07-21	14.050	14.130	13.850	13.870	13.268	17,950,206
2022-07-20	14.180	14.260	14.010	14.050	13.440	17,295,000
2022-07-19	14.210	14.270	13.900	14.000	13.393	19,887,800
2022-07-18	14.090	14.240	13.610	14.240	13.622	27,655,791
2022-07-15	14.460	14.460	14.090	14.140	13.527	26,053,500
2022-07-14	14.500	14.810	14.460	14.560	13.928	22,909,506
2022-07-13	14.700	14.880	14.300	14.610	13.976	30,989,206
2022-07-12	15.500	15.510	14.800	14.890	14.244	49,473,239
2022-07-11	14.940	15.810	14.800	15.600	14.923	81,442,120
2022-07-08	14.420	14.940	14.420	14.680	14.043	25,270,781
2022-07-07	14.600	14.680	14.270	14.420	13.794	23,201,518
2022-07-06	14.980	15.050	14.600	14.710	14.072	21,143,532
2022-07-05	15.080	15.080	14.700	14.820	14.177	26,656,800
2022-07-04	14.660	15.270	14.660	15.110	14.455	36,231,356
2022-07-01	14.990	15.070	14.650	14.660	14.024	32,014,878
2022-06-30	15.000	15.380	14.800	15.090	14.435	39,631,400
2022-06-29	15.210	15.500	15.010	15.040	14.388	40,185,414
2022-06-28	15.550	15.580	15.070	15.340	14.675	41,547,729
2022-06-27	15.800	16.180	15.640	15.690	15.009	42,103,529
2022-06-24	15.700	16.170	15.550	15.640	14.962	41,285,100
2022-06-23	16.100	16.100	15.500	15.810	15.124	49,991,565
2022-06-22	15.470	16.650	15.450	16.170	15.469	77,679,361
2022-06-21	16.100	16.790	15.600	15.830	15.143	73,946,455
2022-06-20	15.290	16.600	15.210	16.100	15.402	70,586,428
2022-06-17	15.490	15.690	15.160	15.350	14.684	47,450,457
2022-06-16	14.900	16.190	14.650	15.820	15.134	79,119,028
2022-06-15	14.750	15.540	14.630	14.900	14.254	42,976,150
2022-06-14	14.850	15.280	14.410	14.790	14.148	37,698,800
2022-06-13	15.200	15.380	14.670	15.050	14.397	46,757,963
2022-06-10	15.070	15.750	15.020	15.430	14.703	47,604,579
2022-06-09	16.110	16.630	15.380	15.420	14.694	75,300,171
2022-06-08	16.800	17.600	15.660	16.300	15.532	134,499,124
2022-06-07	14.780	16.260	14.520	16.260	15.494	95,498,760
2022-06-06	14.060	14.890	14.010	14.780	14.084	50,419,266
2022-06-02	14.210	14.410	13.950	14.070	13.407	37,295,350
2022-06-01	14.530	15.050	14.310	14.400	13.722	43,099,450
2022-05-31	14.820	14.840	14.170	14.540	13.855	40,220,550
2022-05-30	14.890	15.350	14.360	14.840	14.141	45,703,550
2022-05-27	15.000	15.550	14.800	15.070	14.360	52,359,343
2022-05-26	15.320	15.590	14.780	14.980	14.274	45,440,300
2022-05-25	14.700	15.680	14.220	15.270	14.551	63,065,300
2022-05-24	15.780	15.780	14.670	14.700	14.008	65,678,800
2022-05-23	15.860	16.180	15.750	15.870	15.122	51,626,199
2022-05-20	16.200	16.440	15.510	15.800	15.056	72,709,120
2022-05-19	15.260	16.880	15.090	16.340	15.570	97,624,319
2022-05-18	15.500	16.080	15.100	15.650	14.913	71,187,519
2022-05-17	16.480	16.500	15.110	15.320	14.598	59,591,530
2022-05-16	16.980	17.350	16.070	16.310	15.542	66,054,869
2022-05-13	17.460	17.700	16.710	16.990	16.190	75,149,030
2022-05-12	17.920	18.650	17.000	17.270	16.457	135,057,403
2022-05-11	19.780	21.020	18.100	18.300	17.438	180,699,307
2022-05-10	17.010	19.460	17.000	19.460	18.543	134,661,415
2022-05-09	17.980	18.490	16.930	17.690	16.857	138,710,336
2022-05-06	14.750	16.810	14.230	16.810	16.018	120,727,207

← NewerPage 18 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.