Nantong Jinghua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.890	15.970	13.120	14.190	13.522	169,367,900
2022-01-26	16.000	16.000	14.580	14.580	13.893	85,275,851
2022-01-25	16.200	17.930	16.200	16.200	15.437	106,913,555
2022-01-24	18.000	18.150	18.000	18.000	17.152	18,355,800
2022-01-21	21.570	22.450	19.080	20.000	19.058	186,725,453
2022-01-20	20.810	20.810	20.160	20.810	19.830	101,820,475
2022-01-19	16.240	18.920	16.230	18.920	18.029	101,309,842
2022-01-18	17.700	17.700	16.460	17.200	16.390	219,918,770
2022-01-17	16.090	16.090	16.090	16.090	15.332	3,389,540
2022-01-14	14.000	14.630	13.880	14.630	13.941	52,369,642
2022-01-13	11.710	13.300	11.580	13.300	12.674	137,163,066
2022-01-12	11.760	13.110	11.220	12.090	11.521	137,850,554
2022-01-11	11.180	12.650	10.800	12.060	11.492	143,722,660
2022-01-10	10.880	11.980	10.310	11.600	11.054	121,538,706
2022-01-07	11.230	11.850	11.220	11.220	10.692	91,060,734
2022-01-06	12.500	13.600	12.290	12.470	11.883	152,782,652
2022-01-05	13.650	13.650	12.600	13.650	13.007	185,769,674
2022-01-04	12.410	12.410	12.410	12.410	11.825	13,751,046
2021-12-31	11.280	11.280	11.280	11.280	10.749	11,283,345
2021-12-30	10.250	10.250	10.250	10.250	9.767	4,587,007
2021-12-29	9.230	9.320	8.900	9.320	8.881	59,853,506
2021-12-28	8.470	8.470	7.620	8.470	8.071	103,719,559
2021-12-27	7.270	7.700	7.150	7.700	7.337	83,171,715
2021-12-24	6.490	7.000	6.490	7.000	6.670	59,807,022
2021-12-23	6.350	6.450	6.280	6.360	6.060	55,115,344
2021-12-22	6.000	6.600	5.940	6.600	6.289	40,232,866
2021-12-21	5.900	6.020	5.830	6.000	5.717	16,717,149
2021-12-20	5.850	5.990	5.850	5.890	5.613	21,986,748
2021-12-17	5.770	5.850	5.710	5.810	5.536	10,250,840
2021-12-16	5.600	5.830	5.580	5.770	5.498	13,346,386
2021-12-15	5.610	5.650	5.590	5.600	5.336	4,631,200
2021-12-14	5.660	5.690	5.600	5.620	5.355	4,967,300
2021-12-13	5.710	5.720	5.630	5.660	5.393	5,020,900
2021-12-10	5.680	5.740	5.630	5.690	5.422	6,366,000
2021-12-09	5.650	5.700	5.620	5.680	5.412	6,417,400
2021-12-08	5.520	5.770	5.500	5.690	5.422	9,174,200
2021-12-07	5.610	5.630	5.480	5.500	5.241	6,826,800
2021-12-06	5.690	5.730	5.590	5.590	5.327	8,414,000
2021-12-03	5.700	5.740	5.660	5.700	5.432	6,076,371
2021-12-02	5.810	5.830	5.700	5.720	5.451	7,986,800
2021-12-01	5.850	5.900	5.780	5.820	5.546	9,148,806
2021-11-30	5.870	5.910	5.680	5.910	5.632	11,685,056
2021-11-29	5.950	6.110	5.810	5.910	5.632	19,556,632
2021-11-26	5.710	5.870	5.680	5.840	5.565	11,968,400
2021-11-25	5.620	5.770	5.600	5.730	5.460	11,608,082
2021-11-24	5.690	5.700	5.610	5.620	5.355	6,445,508
2021-11-23	5.660	5.720	5.570	5.690	5.422	10,941,806
2021-11-22	5.700	5.760	5.630	5.660	5.393	6,342,700
2021-11-19	5.740	5.740	5.590	5.690	5.422	11,269,394
2021-11-18	5.940	5.940	5.720	5.730	5.460	10,968,500
2021-11-17	5.860	5.990	5.830	5.910	5.632	11,064,700
2021-11-16	5.850	6.030	5.820	5.860	5.584	16,226,400
2021-11-15	6.180	6.210	5.810	5.820	5.546	24,439,100
2021-11-12	5.860	6.100	5.820	6.090	5.803	18,645,200
2021-11-11	5.940	6.040	5.870	5.890	5.613	15,832,700
2021-11-10	5.750	5.870	5.660	5.870	5.594	13,222,292
2021-11-09	5.600	5.800	5.600	5.720	5.451	8,896,292
2021-11-08	5.780	5.780	5.590	5.650	5.384	9,765,202
2021-11-05	5.500	5.670	5.490	5.610	5.346	10,459,900
2021-11-04	5.510	5.570	5.450	5.520	5.260	6,565,800

← NewerPage 20 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.