Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.690 | 7.710 | 7.430 | 7.470 | 7.374 | 24,991,304 |
| 2026-04-16 | 7.770 | 7.850 | 7.650 | 7.720 | 7.621 | 25,068,017 |
| 2026-04-15 | 7.580 | 7.880 | 7.500 | 7.820 | 7.720 | 44,715,349 |
| 2026-04-14 | 7.510 | 7.560 | 7.370 | 7.530 | 7.434 | 18,900,800 |
| 2026-04-13 | 7.630 | 7.660 | 7.440 | 7.460 | 7.365 | 23,954,900 |
| 2026-04-10 | 7.680 | 7.800 | 7.550 | 7.660 | 7.562 | 37,063,023 |
| 2026-04-09 | 7.850 | 8.200 | 7.680 | 7.720 | 7.621 | 64,149,988 |
| 2026-04-08 | 7.710 | 8.450 | 7.660 | 7.840 | 7.740 | 53,623,758 |
| 2026-04-07 | 7.400 | 7.850 | 7.280 | 7.730 | 7.631 | 30,808,066 |
| 2026-04-03 | 7.600 | 7.680 | 7.380 | 7.410 | 7.315 | 18,487,493 |
| 2026-04-02 | 7.470 | 7.680 | 7.450 | 7.630 | 7.532 | 23,922,372 |
| 2026-04-01 | 7.400 | 7.510 | 7.320 | 7.500 | 7.404 | 14,330,104 |
| 2026-03-31 | 7.320 | 7.500 | 7.320 | 7.320 | 7.226 | 12,156,100 |
| 2026-03-30 | 7.200 | 7.420 | 7.200 | 7.350 | 7.256 | 12,163,475 |
| 2026-03-27 | 6.920 | 7.270 | 6.910 | 7.260 | 7.167 | 18,453,100 |
| 2026-03-26 | 7.000 | 7.170 | 6.970 | 6.990 | 6.901 | 12,057,375 |
| 2026-03-25 | 6.990 | 7.030 | 6.920 | 7.020 | 6.930 | 13,454,075 |
| 2026-03-24 | 6.950 | 6.980 | 6.760 | 6.980 | 6.891 | 20,029,075 |
| 2026-03-23 | 7.300 | 7.300 | 6.720 | 6.780 | 6.693 | 36,873,422 |
| 2026-03-20 | 7.530 | 7.610 | 7.380 | 7.380 | 7.286 | 11,366,400 |
| 2026-03-19 | 7.630 | 7.710 | 7.500 | 7.530 | 7.434 | 10,144,832 |
| 2026-03-18 | 7.630 | 7.680 | 7.530 | 7.680 | 7.582 | 10,695,200 |
| 2026-03-17 | 7.700 | 7.810 | 7.630 | 7.630 | 7.532 | 15,974,096 |
| 2026-03-16 | 7.650 | 7.740 | 7.640 | 7.690 | 7.592 | 8,912,330 |
| 2026-03-13 | 7.650 | 7.760 | 7.620 | 7.670 | 7.572 | 10,942,191 |
| 2026-03-12 | 7.700 | 7.720 | 7.650 | 7.660 | 7.562 | 9,133,700 |
| 2026-03-11 | 7.720 | 7.730 | 7.630 | 7.700 | 7.601 | 8,731,700 |
| 2026-03-10 | 7.650 | 7.730 | 7.600 | 7.720 | 7.621 | 11,480,400 |
| 2026-03-09 | 7.570 | 7.650 | 7.530 | 7.590 | 7.493 | 11,908,600 |
| 2026-03-06 | 7.400 | 7.660 | 7.390 | 7.660 | 7.562 | 16,013,600 |
| 2026-03-05 | 7.420 | 7.470 | 7.380 | 7.420 | 7.325 | 12,447,418 |
| 2026-03-04 | 7.400 | 7.450 | 7.280 | 7.300 | 7.207 | 16,489,600 |
| 2026-03-03 | 7.620 | 7.750 | 7.430 | 7.450 | 7.355 | 17,458,905 |
| 2026-03-02 | 7.740 | 7.750 | 7.520 | 7.600 | 7.503 | 18,175,400 |
| 2026-02-27 | 7.730 | 7.830 | 7.700 | 7.820 | 7.720 | 11,136,200 |
| 2026-02-26 | 7.740 | 7.870 | 7.730 | 7.760 | 7.661 | 12,948,500 |
| 2026-02-25 | 7.710 | 7.800 | 7.690 | 7.730 | 7.631 | 12,460,567 |
| 2026-02-24 | 7.590 | 7.720 | 7.540 | 7.710 | 7.611 | 11,197,767 |
| 2026-02-13 | 7.620 | 7.680 | 7.520 | 7.550 | 7.453 | 11,371,300 |
| 2026-02-12 | 7.800 | 7.850 | 7.630 | 7.640 | 7.542 | 13,412,505 |
| 2026-02-11 | 7.870 | 7.890 | 7.780 | 7.790 | 7.690 | 12,105,700 |
| 2026-02-10 | 7.750 | 7.910 | 7.710 | 7.880 | 7.779 | 23,714,905 |
| 2026-02-09 | 7.710 | 7.790 | 7.670 | 7.740 | 7.641 | 22,654,800 |
| 2026-02-06 | 7.880 | 8.000 | 7.710 | 7.730 | 7.631 | 42,445,726 |
| 2026-02-05 | 7.580 | 7.730 | 7.560 | 7.610 | 7.513 | 14,517,277 |
| 2026-02-04 | 7.510 | 7.600 | 7.470 | 7.580 | 7.483 | 12,336,828 |
| 2026-02-03 | 7.500 | 7.530 | 7.430 | 7.520 | 7.424 | 11,689,154 |
| 2026-02-02 | 7.600 | 7.680 | 7.430 | 7.440 | 7.345 | 12,154,379 |
| 2026-01-30 | 7.600 | 7.680 | 7.540 | 7.640 | 7.542 | 12,826,309 |
| 2026-01-29 | 7.640 | 7.660 | 7.530 | 7.610 | 7.513 | 15,500,432 |
| 2026-01-28 | 7.860 | 7.870 | 7.640 | 7.660 | 7.562 | 19,725,900 |
| 2026-01-27 | 8.000 | 8.000 | 7.650 | 7.830 | 7.730 | 28,671,400 |
| 2026-01-26 | 7.790 | 8.020 | 7.780 | 7.990 | 7.888 | 38,831,854 |
| 2026-01-23 | 7.680 | 7.750 | 7.680 | 7.740 | 7.641 | 13,538,090 |
| 2026-01-22 | 7.660 | 7.690 | 7.620 | 7.670 | 7.572 | 11,463,730 |
| 2026-01-21 | 7.660 | 7.720 | 7.620 | 7.640 | 7.542 | 15,383,009 |
| 2026-01-20 | 7.650 | 7.740 | 7.640 | 7.700 | 7.601 | 12,975,000 |
| 2026-01-19 | 7.700 | 7.710 | 7.630 | 7.660 | 7.562 | 13,443,104 |
| 2026-01-16 | 7.650 | 7.730 | 7.590 | 7.700 | 7.601 | 16,297,500 |
| 2026-01-15 | 7.700 | 7.730 | 7.590 | 7.630 | 7.532 | 14,376,098 |
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.