Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.740 | 7.820 | 7.620 | 7.690 | 7.592 | 25,244,260 |
| 2026-01-13 | 7.680 | 7.960 | 7.660 | 7.780 | 7.680 | 32,909,475 |
| 2026-01-12 | 7.540 | 7.710 | 7.510 | 7.670 | 7.572 | 23,197,904 |
| 2026-01-09 | 7.410 | 7.540 | 7.380 | 7.520 | 7.424 | 18,949,006 |
| 2026-01-08 | 7.350 | 7.430 | 7.320 | 7.410 | 7.315 | 13,251,398 |
| 2026-01-07 | 7.420 | 7.430 | 7.330 | 7.360 | 7.266 | 13,529,008 |
| 2026-01-06 | 7.380 | 7.460 | 7.350 | 7.400 | 7.305 | 17,865,788 |
| 2026-01-05 | 7.300 | 7.390 | 7.280 | 7.390 | 7.295 | 11,947,991 |
| 2025-12-31 | 7.300 | 7.300 | 7.220 | 7.260 | 7.167 | 6,680,138 |
| 2025-12-30 | 7.260 | 7.310 | 7.200 | 7.250 | 7.157 | 8,660,414 |
| 2025-12-29 | 7.350 | 7.360 | 7.250 | 7.260 | 7.167 | 11,115,033 |
| 2025-12-26 | 7.400 | 7.440 | 7.340 | 7.370 | 7.276 | 8,798,991 |
| 2025-12-25 | 7.380 | 7.440 | 7.340 | 7.420 | 7.325 | 7,257,210 |
| 2025-12-24 | 7.330 | 7.390 | 7.310 | 7.370 | 7.276 | 7,373,933 |
| 2025-12-23 | 7.410 | 7.460 | 7.320 | 7.340 | 7.246 | 8,403,200 |
| 2025-12-22 | 7.490 | 7.500 | 7.410 | 7.440 | 7.345 | 9,669,200 |
| 2025-12-19 | 7.390 | 7.500 | 7.330 | 7.490 | 7.394 | 11,622,673 |
| 2025-12-18 | 7.270 | 7.430 | 7.250 | 7.380 | 7.286 | 9,213,184 |
| 2025-12-17 | 7.260 | 7.310 | 7.200 | 7.290 | 7.197 | 11,525,500 |
| 2025-12-16 | 7.470 | 7.490 | 7.290 | 7.300 | 7.207 | 10,700,000 |
| 2025-12-15 | 7.430 | 7.490 | 7.410 | 7.470 | 7.374 | 8,282,442 |
| 2025-12-12 | 7.600 | 7.650 | 7.440 | 7.470 | 7.374 | 14,183,301 |
| 2025-12-11 | 7.730 | 7.830 | 7.600 | 7.610 | 7.513 | 13,818,256 |
| 2025-12-10 | 7.690 | 7.730 | 7.560 | 7.710 | 7.611 | 15,401,003 |
| 2025-12-09 | 7.880 | 7.890 | 7.670 | 7.690 | 7.592 | 16,821,300 |
| 2025-12-08 | 8.000 | 8.030 | 7.850 | 7.880 | 7.779 | 17,859,662 |
| 2025-12-05 | 8.110 | 8.140 | 7.890 | 8.000 | 7.898 | 20,570,300 |
| 2025-12-04 | 8.160 | 8.200 | 8.050 | 8.110 | 8.006 | 21,165,695 |
| 2025-12-03 | 8.020 | 8.250 | 7.980 | 8.200 | 8.095 | 31,241,454 |
| 2025-12-02 | 8.090 | 8.090 | 7.930 | 8.030 | 7.927 | 13,659,305 |
| 2025-12-01 | 8.040 | 8.150 | 8.000 | 8.070 | 7.967 | 12,539,365 |
| 2025-11-28 | 8.100 | 8.100 | 7.980 | 8.040 | 7.937 | 15,403,900 |
| 2025-11-27 | 8.050 | 8.140 | 7.990 | 8.120 | 8.016 | 20,184,197 |
| 2025-11-26 | 7.960 | 8.210 | 7.960 | 8.050 | 7.947 | 22,202,850 |
| 2025-11-25 | 7.740 | 8.080 | 7.700 | 8.000 | 7.898 | 23,152,442 |
| 2025-11-24 | 7.730 | 7.820 | 7.630 | 7.690 | 7.592 | 15,239,950 |
| 2025-11-21 | 7.940 | 8.040 | 7.680 | 7.700 | 7.601 | 19,443,197 |
| 2025-11-20 | 8.020 | 8.070 | 7.920 | 7.990 | 7.888 | 18,068,764 |
| 2025-11-19 | 8.200 | 8.260 | 7.990 | 8.020 | 7.917 | 19,996,800 |
| 2025-11-18 | 8.220 | 8.360 | 8.140 | 8.230 | 8.125 | 24,977,025 |
| 2025-11-17 | 8.350 | 8.370 | 8.210 | 8.270 | 8.164 | 25,933,100 |
| 2025-11-14 | 8.150 | 8.410 | 8.120 | 8.280 | 8.174 | 36,522,228 |
| 2025-11-13 | 8.000 | 8.160 | 7.930 | 8.150 | 8.046 | 27,131,188 |
| 2025-11-12 | 8.130 | 8.200 | 8.020 | 8.050 | 7.947 | 31,029,792 |
| 2025-11-11 | 7.960 | 8.040 | 7.890 | 7.990 | 7.888 | 22,822,523 |
| 2025-11-10 | 7.850 | 8.050 | 7.850 | 7.970 | 7.868 | 33,789,848 |
| 2025-11-07 | 7.650 | 7.910 | 7.610 | 7.800 | 7.700 | 24,366,970 |
| 2025-11-06 | 7.660 | 7.690 | 7.600 | 7.650 | 7.552 | 11,615,600 |
| 2025-11-05 | 7.610 | 7.700 | 7.570 | 7.660 | 7.562 | 11,416,400 |
| 2025-11-04 | 7.650 | 7.680 | 7.590 | 7.640 | 7.542 | 12,594,150 |
| 2025-11-03 | 7.570 | 7.680 | 7.500 | 7.660 | 7.562 | 20,785,350 |
| 2025-10-31 | 7.410 | 7.520 | 7.400 | 7.500 | 7.404 | 12,975,304 |
| 2025-10-30 | 7.450 | 7.540 | 7.390 | 7.410 | 7.315 | 11,201,454 |
| 2025-10-29 | 7.370 | 7.450 | 7.300 | 7.440 | 7.345 | 11,877,000 |
| 2025-10-28 | 7.440 | 7.450 | 7.380 | 7.390 | 7.295 | 7,873,700 |
| 2025-10-27 | 7.490 | 7.520 | 7.380 | 7.420 | 7.325 | 13,419,200 |
| 2025-10-24 | 7.580 | 7.600 | 7.470 | 7.500 | 7.404 | 12,062,750 |
| 2025-10-23 | 7.530 | 7.620 | 7.510 | 7.590 | 7.493 | 17,299,482 |
| 2025-10-22 | 7.390 | 7.620 | 7.370 | 7.580 | 7.483 | 25,984,882 |
| 2025-10-21 | 7.300 | 7.450 | 7.250 | 7.390 | 7.295 | 12,612,550 |
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.