Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.950 | 7.050 | 6.900 | 7.020 | 6.859 | 6,217,100 |
| 2025-04-18 | 6.980 | 7.060 | 6.940 | 6.970 | 6.810 | 5,045,950 |
| 2025-04-17 | 6.910 | 7.050 | 6.910 | 6.980 | 6.820 | 6,297,635 |
| 2025-04-16 | 7.060 | 7.060 | 6.880 | 6.960 | 6.801 | 8,565,500 |
| 2025-04-15 | 7.060 | 7.160 | 7.020 | 7.070 | 6.908 | 9,278,370 |
| 2025-04-14 | 6.970 | 7.050 | 6.940 | 7.030 | 6.869 | 9,025,170 |
| 2025-04-11 | 6.900 | 7.000 | 6.850 | 6.920 | 6.762 | 8,038,262 |
| 2025-04-10 | 6.900 | 6.990 | 6.850 | 6.930 | 6.771 | 12,293,355 |
| 2025-04-09 | 6.700 | 6.860 | 6.350 | 6.830 | 6.674 | 16,644,568 |
| 2025-04-08 | 6.710 | 6.920 | 6.690 | 6.790 | 6.635 | 16,602,346 |
| 2025-04-07 | 7.220 | 7.260 | 6.710 | 6.710 | 6.556 | 22,156,522 |
| 2025-04-03 | 7.350 | 7.490 | 7.320 | 7.460 | 7.289 | 10,938,257 |
| 2025-04-02 | 7.410 | 7.470 | 7.360 | 7.390 | 7.221 | 10,217,489 |
| 2025-04-01 | 7.250 | 7.520 | 7.250 | 7.450 | 7.279 | 19,912,085 |
| 2025-03-31 | 7.360 | 7.390 | 7.180 | 7.230 | 7.065 | 13,175,670 |
| 2025-03-28 | 7.500 | 7.570 | 7.410 | 7.410 | 7.240 | 11,744,029 |
| 2025-03-27 | 7.440 | 7.520 | 7.400 | 7.500 | 7.328 | 12,578,800 |
| 2025-03-26 | 7.310 | 7.470 | 7.310 | 7.470 | 7.299 | 14,956,200 |
| 2025-03-25 | 7.420 | 7.430 | 7.310 | 7.340 | 7.172 | 10,855,909 |
| 2025-03-24 | 7.310 | 7.530 | 7.300 | 7.400 | 7.231 | 18,668,104 |
| 2025-03-21 | 7.600 | 7.670 | 7.380 | 7.410 | 7.240 | 30,471,692 |
| 2025-03-20 | 7.370 | 7.420 | 7.340 | 7.370 | 7.201 | 9,721,320 |
| 2025-03-19 | 7.360 | 7.440 | 7.360 | 7.390 | 7.221 | 9,788,426 |
| 2025-03-18 | 7.370 | 7.400 | 7.330 | 7.380 | 7.211 | 7,589,500 |
| 2025-03-17 | 7.430 | 7.440 | 7.360 | 7.380 | 7.211 | 11,110,900 |
| 2025-03-14 | 7.290 | 7.410 | 7.290 | 7.400 | 7.231 | 17,007,721 |
| 2025-03-13 | 7.250 | 7.300 | 7.210 | 7.290 | 7.123 | 12,892,000 |
| 2025-03-12 | 7.230 | 7.290 | 7.220 | 7.250 | 7.084 | 8,266,000 |
| 2025-03-11 | 7.200 | 7.250 | 7.150 | 7.250 | 7.084 | 7,478,900 |
| 2025-03-10 | 7.240 | 7.320 | 7.210 | 7.270 | 7.104 | 9,771,500 |
| 2025-03-07 | 7.210 | 7.250 | 7.150 | 7.190 | 7.025 | 6,599,400 |
| 2025-03-06 | 7.170 | 7.230 | 7.120 | 7.230 | 7.065 | 9,537,738 |
| 2025-03-05 | 7.230 | 7.230 | 7.100 | 7.150 | 6.986 | 9,306,391 |
| 2025-03-04 | 7.200 | 7.240 | 7.160 | 7.230 | 7.065 | 6,213,459 |
| 2025-03-03 | 7.200 | 7.300 | 7.180 | 7.210 | 7.045 | 9,182,152 |
| 2025-02-28 | 7.280 | 7.350 | 7.160 | 7.190 | 7.025 | 11,762,465 |
| 2025-02-27 | 7.270 | 7.310 | 7.200 | 7.300 | 7.133 | 11,088,998 |
| 2025-02-26 | 7.250 | 7.270 | 7.190 | 7.270 | 7.104 | 10,427,893 |
| 2025-02-25 | 7.300 | 7.300 | 7.220 | 7.220 | 7.055 | 11,657,743 |
| 2025-02-24 | 7.360 | 7.390 | 7.290 | 7.340 | 7.172 | 11,191,759 |
| 2025-02-21 | 7.460 | 7.500 | 7.350 | 7.390 | 7.221 | 11,293,879 |
| 2025-02-20 | 7.390 | 7.550 | 7.380 | 7.460 | 7.289 | 10,912,000 |
| 2025-02-19 | 7.330 | 7.390 | 7.310 | 7.380 | 7.211 | 9,482,991 |
| 2025-02-18 | 7.570 | 7.570 | 7.330 | 7.360 | 7.192 | 13,971,129 |
| 2025-02-17 | 7.590 | 7.640 | 7.520 | 7.570 | 7.397 | 13,050,234 |
| 2025-02-14 | 7.510 | 7.660 | 7.490 | 7.570 | 7.397 | 14,231,723 |
| 2025-02-13 | 7.550 | 7.580 | 7.500 | 7.510 | 7.338 | 9,800,276 |
| 2025-02-12 | 7.560 | 7.600 | 7.500 | 7.560 | 7.387 | 10,171,243 |
| 2025-02-11 | 7.680 | 7.680 | 7.500 | 7.560 | 7.387 | 12,309,443 |
| 2025-02-10 | 7.550 | 7.680 | 7.520 | 7.660 | 7.485 | 17,015,349 |
| 2025-02-07 | 7.440 | 7.570 | 7.410 | 7.510 | 7.338 | 15,612,342 |
| 2025-02-06 | 7.410 | 7.440 | 7.310 | 7.440 | 7.270 | 10,951,000 |
| 2025-02-05 | 7.360 | 7.410 | 7.320 | 7.410 | 7.240 | 11,402,941 |
| 2025-01-27 | 7.290 | 7.380 | 7.260 | 7.290 | 7.123 | 8,272,799 |
| 2025-01-24 | 7.220 | 7.280 | 7.170 | 7.280 | 7.113 | 8,277,102 |
| 2025-01-23 | 7.260 | 7.350 | 7.220 | 7.220 | 7.055 | 8,645,510 |
| 2025-01-22 | 7.250 | 7.280 | 7.160 | 7.210 | 7.045 | 7,402,000 |
| 2025-01-21 | 7.370 | 7.420 | 7.220 | 7.290 | 7.123 | 9,007,599 |
| 2025-01-20 | 7.430 | 7.460 | 7.350 | 7.370 | 7.201 | 8,951,216 |
| 2025-01-17 | 7.300 | 7.380 | 7.240 | 7.360 | 7.192 | 9,684,418 |
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.