Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.270 | 7.310 | 7.210 | 7.300 | 7.207 | 8,639,249 |
| 2025-10-17 | 7.330 | 7.400 | 7.240 | 7.260 | 7.167 | 8,938,400 |
| 2025-10-16 | 7.350 | 7.390 | 7.310 | 7.330 | 7.236 | 9,595,542 |
| 2025-10-15 | 7.230 | 7.350 | 7.220 | 7.330 | 7.236 | 11,158,554 |
| 2025-10-14 | 7.190 | 7.280 | 7.180 | 7.260 | 7.167 | 10,779,216 |
| 2025-10-13 | 7.130 | 7.220 | 7.100 | 7.170 | 7.078 | 9,208,150 |
| 2025-10-10 | 7.200 | 7.280 | 7.170 | 7.260 | 7.167 | 9,543,096 |
| 2025-10-09 | 7.190 | 7.210 | 7.130 | 7.200 | 7.108 | 7,781,750 |
| 2025-09-30 | 7.130 | 7.160 | 7.110 | 7.150 | 7.059 | 6,028,104 |
| 2025-09-29 | 7.150 | 7.170 | 7.030 | 7.120 | 7.029 | 8,746,880 |
| 2025-09-26 | 7.130 | 7.200 | 7.090 | 7.150 | 7.059 | 5,784,600 |
| 2025-09-25 | 7.230 | 7.260 | 7.160 | 7.190 | 7.098 | 7,542,800 |
| 2025-09-24 | 7.160 | 7.250 | 7.150 | 7.240 | 7.147 | 6,940,319 |
| 2025-09-23 | 7.250 | 7.260 | 7.050 | 7.180 | 7.088 | 11,529,200 |
| 2025-09-22 | 7.340 | 7.380 | 7.230 | 7.260 | 7.167 | 8,658,100 |
| 2025-09-19 | 7.420 | 7.440 | 7.280 | 7.320 | 7.226 | 12,427,763 |
| 2025-09-18 | 7.510 | 7.520 | 7.350 | 7.400 | 7.305 | 17,502,024 |
| 2025-09-17 | 7.530 | 7.570 | 7.500 | 7.510 | 7.414 | 8,542,538 |
| 2025-09-16 | 7.520 | 7.560 | 7.480 | 7.540 | 7.444 | 8,418,591 |
| 2025-09-15 | 7.550 | 7.580 | 7.510 | 7.530 | 7.434 | 7,491,332 |
| 2025-09-12 | 7.620 | 7.620 | 7.520 | 7.550 | 7.453 | 11,151,200 |
| 2025-09-11 | 7.560 | 7.610 | 7.420 | 7.610 | 7.513 | 12,788,745 |
| 2025-09-10 | 7.630 | 7.670 | 7.560 | 7.580 | 7.483 | 6,724,628 |
| 2025-09-09 | 7.730 | 7.730 | 7.590 | 7.620 | 7.522 | 11,570,200 |
| 2025-09-08 | 7.580 | 7.720 | 7.580 | 7.720 | 7.621 | 13,921,700 |
| 2025-09-05 | 7.530 | 7.600 | 7.410 | 7.600 | 7.503 | 12,295,238 |
| 2025-09-04 | 7.550 | 7.610 | 7.430 | 7.520 | 7.424 | 13,083,514 |
| 2025-09-03 | 7.620 | 7.710 | 7.490 | 7.520 | 7.424 | 12,014,089 |
| 2025-09-02 | 7.740 | 7.780 | 7.600 | 7.640 | 7.542 | 17,913,889 |
| 2025-09-01 | 7.470 | 7.820 | 7.470 | 7.740 | 7.641 | 27,510,359 |
| 2025-08-29 | 7.480 | 7.530 | 7.440 | 7.470 | 7.374 | 11,340,604 |
| 2025-08-28 | 7.550 | 7.610 | 7.260 | 7.490 | 7.394 | 23,856,704 |
| 2025-08-27 | 7.820 | 7.850 | 7.540 | 7.540 | 7.444 | 26,980,328 |
| 2025-08-26 | 7.840 | 7.870 | 7.790 | 7.820 | 7.720 | 16,609,912 |
| 2025-08-25 | 7.810 | 7.870 | 7.780 | 7.850 | 7.750 | 20,037,300 |
| 2025-08-22 | 7.830 | 7.850 | 7.700 | 7.810 | 7.710 | 18,011,938 |
| 2025-08-21 | 7.830 | 7.880 | 7.760 | 7.820 | 7.720 | 13,788,363 |
| 2025-08-20 | 7.780 | 7.860 | 7.730 | 7.840 | 7.740 | 16,897,802 |
| 2025-08-19 | 7.730 | 7.990 | 7.700 | 7.820 | 7.720 | 30,945,930 |
| 2025-08-18 | 7.680 | 7.800 | 7.680 | 7.720 | 7.621 | 18,220,862 |
| 2025-08-15 | 7.630 | 7.680 | 7.550 | 7.680 | 7.582 | 14,985,402 |
| 2025-08-14 | 7.760 | 7.780 | 7.610 | 7.620 | 7.522 | 16,773,341 |
| 2025-08-13 | 7.780 | 7.810 | 7.670 | 7.760 | 7.661 | 14,440,950 |
| 2025-08-12 | 7.820 | 7.900 | 7.740 | 7.770 | 7.671 | 14,038,377 |
| 2025-08-11 | 7.750 | 7.860 | 7.720 | 7.830 | 7.730 | 14,368,800 |
| 2025-08-08 | 7.720 | 7.790 | 7.680 | 7.770 | 7.671 | 12,225,300 |
| 2025-08-07 | 7.760 | 7.830 | 7.710 | 7.750 | 7.651 | 18,058,861 |
| 2025-08-06 | 7.930 | 7.990 | 7.730 | 7.780 | 7.680 | 25,287,100 |
| 2025-08-05 | 7.970 | 8.030 | 7.880 | 7.920 | 7.819 | 21,139,900 |
| 2025-08-04 | 8.000 | 8.050 | 7.770 | 8.010 | 7.908 | 30,781,414 |
| 2025-08-01 | 7.780 | 8.060 | 7.780 | 7.970 | 7.868 | 37,870,561 |
| 2025-07-31 | 7.800 | 7.910 | 7.770 | 7.810 | 7.710 | 22,044,012 |
| 2025-07-30 | 7.780 | 7.940 | 7.750 | 7.850 | 7.750 | 28,107,619 |
| 2025-07-29 | 7.750 | 7.860 | 7.650 | 7.820 | 7.720 | 23,336,240 |
| 2025-07-28 | 7.700 | 7.810 | 7.690 | 7.720 | 7.621 | 16,097,700 |
| 2025-07-25 | 7.790 | 7.840 | 7.650 | 7.650 | 7.552 | 23,925,663 |
| 2025-07-24 | 7.770 | 7.920 | 7.630 | 7.740 | 7.641 | 42,140,832 |
| 2025-07-23 | 7.580 | 7.610 | 7.510 | 7.520 | 7.424 | 13,912,900 |
| 2025-07-22 | 7.600 | 7.620 | 7.530 | 7.590 | 7.493 | 11,883,188 |
| 2025-07-21 | 7.530 | 7.620 | 7.500 | 7.590 | 7.493 | 12,541,037 |
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.