Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	14.200	15.280	13.930	15.280	14.560	121,334,575
2022-04-29	12.680	13.890	12.680	13.890	13.236	69,961,400
2022-04-28	13.350	13.350	12.560	12.630	12.035	65,140,296
2022-04-27	12.830	13.480	12.010	13.430	12.797	79,355,180
2022-04-26	12.720	13.600	12.410	12.830	12.226	71,434,106
2022-04-25	13.270	13.950	12.830	13.020	12.407	76,293,120
2022-04-22	14.250	14.280	13.270	13.390	12.759	55,255,700
2022-04-21	15.260	15.480	14.060	14.170	13.503	72,391,534
2022-04-20	16.610	16.750	15.150	15.250	14.532	76,833,200
2022-04-19	15.850	17.000	15.850	16.370	15.599	65,804,809
2022-04-18	18.160	18.160	16.950	16.950	16.152	82,443,800
2022-04-15	17.510	19.260	17.060	18.830	17.943	151,834,029
2022-04-14	16.200	17.510	15.920	17.510	16.685	116,510,043
2022-04-13	16.900	16.930	15.780	15.920	15.170	59,901,693
2022-04-12	17.300	17.870	16.620	17.040	16.237	63,266,700
2022-04-11	17.520	18.160	17.110	17.250	16.437	58,625,606
2022-04-08	19.100	19.130	17.910	18.170	17.314	60,403,400
2022-04-07	20.000	20.440	18.670	18.730	17.848	78,360,844
2022-04-06	20.550	20.990	19.900	20.250	19.296	76,363,300
2022-04-01	21.400	22.280	20.200	20.220	19.268	124,172,289
2022-03-31	22.000	24.340	21.760	22.370	21.316	172,968,034
2022-03-30	21.430	23.560	20.520	22.540	21.478	172,349,614
2022-03-29	23.100	23.700	21.410	21.660	20.640	152,337,004
2022-03-28	24.710	25.470	22.680	23.100	22.012	189,481,616
2022-03-25	28.800	28.800	24.030	24.300	23.155	218,783,289
2022-03-24	24.500	26.180	23.880	26.180	24.947	123,223,569
2022-03-23	21.880	24.710	21.390	23.800	22.679	178,060,782
2022-03-22	20.490	22.460	20.010	22.460	21.402	173,361,720
2022-03-21	18.560	20.420	17.920	20.420	19.458	138,790,204
2022-03-18	16.300	18.560	15.890	18.560	17.686	165,863,998
2022-03-17	15.750	17.410	15.330	16.870	16.075	174,938,498
2022-03-16	15.830	15.830	15.330	15.830	15.084	142,341,060
2022-03-15	14.330	15.260	13.830	14.390	13.712	91,649,662
2022-03-14	15.480	16.000	14.500	14.900	14.198	136,939,262
2022-03-11	13.280	15.000	13.050	15.000	14.293	121,356,378
2022-03-10	13.470	13.950	12.820	13.640	12.998	84,722,902
2022-03-09	12.360	13.470	11.840	13.160	12.540	85,936,058
2022-03-08	14.000	14.010	12.890	12.890	12.283	80,755,096
2022-03-07	14.440	14.900	14.080	14.320	13.646	75,842,630
2022-03-04	15.410	15.980	14.640	14.720	14.027	145,018,046
2022-03-03	13.780	15.330	13.680	15.330	14.608	144,924,410
2022-03-02	13.520	14.440	13.220	13.940	13.283	80,146,736
2022-03-01	13.800	14.020	13.300	13.520	12.883	71,921,950
2022-02-28	14.390	14.780	13.700	14.020	13.360	68,217,820
2022-02-25	14.080	14.900	13.500	14.420	13.741	89,052,092
2022-02-24	14.750	15.520	13.940	14.080	13.417	97,672,862
2022-02-23	15.290	16.380	14.770	15.450	14.722	118,701,046
2022-02-22	15.370	16.490	14.150	15.310	14.589	156,283,147
2022-02-21	14.140	15.290	13.510	15.290	14.570	138,756,376
2022-02-18	12.770	14.400	12.650	13.900	13.245	123,151,242
2022-02-17	13.880	14.150	13.000	13.180	12.559	115,752,098
2022-02-16	13.850	14.750	13.740	14.410	13.731	169,636,425
2022-02-15	13.450	13.710	13.020	13.710	13.064	80,530,000
2022-02-14	12.440	12.460	11.980	12.460	11.873	53,085,329
2022-02-11	12.210	12.550	11.300	11.330	10.796	107,212,539
2022-02-10	12.500	13.090	12.390	12.540	11.949	117,986,405
2022-02-09	11.850	13.220	11.670	13.220	12.597	148,589,344
2022-02-08	11.860	12.200	11.520	12.020	11.454	97,049,703
2022-02-07	12.700	12.860	11.710	11.860	11.301	115,042,771
2022-01-28	13.600	14.730	12.890	13.010	12.397	122,723,522

← NewerPage 19 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.