Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.520 | 7.560 | 7.430 | 7.550 | 7.453 | 13,394,687 |
| 2025-07-17 | 7.520 | 7.590 | 7.500 | 7.520 | 7.424 | 11,600,702 |
| 2025-07-16 | 7.370 | 7.520 | 7.350 | 7.520 | 7.424 | 17,045,100 |
| 2025-07-15 | 7.480 | 7.500 | 7.310 | 7.360 | 7.266 | 12,156,700 |
| 2025-07-14 | 7.450 | 7.500 | 7.420 | 7.480 | 7.384 | 9,470,200 |
| 2025-07-11 | 7.390 | 7.480 | 7.350 | 7.440 | 7.345 | 13,541,174 |
| 2025-07-10 | 7.310 | 7.430 | 7.290 | 7.390 | 7.295 | 13,773,102 |
| 2025-07-09 | 7.340 | 7.350 | 7.280 | 7.310 | 7.216 | 8,581,000 |
| 2025-07-08 | 7.320 | 7.410 | 7.310 | 7.340 | 7.246 | 10,365,110 |
| 2025-07-07 | 7.390 | 7.420 | 7.300 | 7.320 | 7.226 | 11,018,200 |
| 2025-07-04 | 7.360 | 7.400 | 7.310 | 7.370 | 7.276 | 11,538,000 |
| 2025-07-03 | 7.260 | 7.360 | 7.240 | 7.350 | 7.256 | 14,645,400 |
| 2025-07-02 | 7.260 | 7.340 | 7.230 | 7.260 | 7.167 | 9,888,100 |
| 2025-07-01 | 7.190 | 7.290 | 7.170 | 7.280 | 7.187 | 13,021,999 |
| 2025-06-30 | 7.170 | 7.200 | 7.150 | 7.190 | 7.098 | 8,845,599 |
| 2025-06-27 | 7.160 | 7.200 | 7.140 | 7.180 | 7.088 | 8,092,477 |
| 2025-06-26 | 7.210 | 7.210 | 7.140 | 7.150 | 7.059 | 10,594,343 |
| 2025-06-25 | 7.220 | 7.220 | 7.130 | 7.210 | 7.118 | 12,357,697 |
| 2025-06-24 | 7.120 | 7.230 | 7.120 | 7.200 | 7.108 | 10,536,800 |
| 2025-06-23 | 7.080 | 7.150 | 7.030 | 7.120 | 7.029 | 8,652,700 |
| 2025-06-20 | 7.080 | 7.140 | 7.060 | 7.110 | 7.019 | 8,480,900 |
| 2025-06-19 | 7.240 | 7.260 | 7.060 | 7.080 | 6.989 | 13,588,600 |
| 2025-06-18 | 7.350 | 7.360 | 7.210 | 7.240 | 7.147 | 12,192,300 |
| 2025-06-17 | 7.430 | 7.570 | 7.340 | 7.370 | 7.276 | 19,611,651 |
| 2025-06-16 | 7.490 | 7.570 | 7.400 | 7.420 | 7.325 | 16,312,651 |
| 2025-06-13 | 7.650 | 7.730 | 7.500 | 7.530 | 7.434 | 23,669,670 |
| 2025-06-12 | 7.690 | 7.700 | 7.600 | 7.660 | 7.562 | 19,145,708 |
| 2025-06-11 | 7.750 | 7.830 | 7.670 | 7.690 | 7.592 | 17,641,600 |
| 2025-06-10 | 7.800 | 7.930 | 7.670 | 7.770 | 7.671 | 28,048,930 |
| 2025-06-09 | 7.840 | 8.190 | 7.750 | 7.870 | 7.769 | 37,263,786 |
| 2025-06-06 | 7.690 | 7.950 | 7.610 | 7.660 | 7.562 | 24,604,588 |
| 2025-06-05 | 7.890 | 8.080 | 7.590 | 7.680 | 7.504 | 34,601,030 |
| 2025-06-04 | 7.710 | 7.740 | 7.580 | 7.650 | 7.475 | 17,004,664 |
| 2025-06-03 | 7.510 | 7.770 | 7.470 | 7.690 | 7.514 | 25,920,717 |
| 2025-05-30 | 7.410 | 7.580 | 7.400 | 7.510 | 7.338 | 18,274,100 |
| 2025-05-29 | 7.330 | 7.460 | 7.260 | 7.440 | 7.270 | 12,698,588 |
| 2025-05-28 | 7.330 | 7.400 | 7.280 | 7.340 | 7.172 | 7,412,649 |
| 2025-05-27 | 7.270 | 7.410 | 7.250 | 7.370 | 7.201 | 11,044,700 |
| 2025-05-26 | 7.400 | 7.410 | 7.220 | 7.300 | 7.133 | 14,166,606 |
| 2025-05-23 | 7.530 | 7.540 | 7.430 | 7.440 | 7.270 | 18,458,413 |
| 2025-05-22 | 7.430 | 7.480 | 7.320 | 7.380 | 7.211 | 12,878,872 |
| 2025-05-21 | 7.420 | 7.570 | 7.420 | 7.460 | 7.289 | 16,989,695 |
| 2025-05-20 | 7.340 | 7.600 | 7.290 | 7.490 | 7.319 | 27,456,997 |
| 2025-05-19 | 7.370 | 7.390 | 7.230 | 7.280 | 7.113 | 18,121,820 |
| 2025-05-16 | 7.120 | 7.460 | 7.120 | 7.400 | 7.231 | 31,925,990 |
| 2025-05-15 | 7.070 | 7.120 | 7.030 | 7.090 | 6.928 | 7,447,146 |
| 2025-05-14 | 7.080 | 7.100 | 7.010 | 7.070 | 6.908 | 7,110,859 |
| 2025-05-13 | 7.100 | 7.130 | 7.070 | 7.100 | 6.938 | 8,411,000 |
| 2025-05-12 | 7.120 | 7.130 | 7.030 | 7.070 | 6.908 | 6,657,500 |
| 2025-05-09 | 7.090 | 7.110 | 7.060 | 7.090 | 6.928 | 6,270,902 |
| 2025-05-08 | 7.070 | 7.120 | 7.030 | 7.080 | 6.918 | 6,052,783 |
| 2025-05-07 | 7.090 | 7.140 | 7.040 | 7.070 | 6.908 | 7,800,900 |
| 2025-05-06 | 7.000 | 7.050 | 6.990 | 7.050 | 6.889 | 7,037,700 |
| 2025-04-30 | 6.900 | 7.030 | 6.900 | 6.960 | 6.801 | 6,095,000 |
| 2025-04-29 | 6.950 | 7.000 | 6.910 | 6.910 | 6.752 | 5,660,200 |
| 2025-04-28 | 7.030 | 7.050 | 6.960 | 6.970 | 6.810 | 5,862,706 |
| 2025-04-25 | 7.100 | 7.120 | 7.030 | 7.040 | 6.879 | 5,825,500 |
| 2025-04-24 | 7.050 | 7.120 | 7.030 | 7.080 | 6.918 | 6,297,607 |
| 2025-04-23 | 7.100 | 7.160 | 7.050 | 7.050 | 6.889 | 6,987,700 |
| 2025-04-22 | 7.010 | 7.120 | 6.980 | 7.100 | 6.938 | 7,990,600 |
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.