Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.350 | 7.380 | 7.260 | 7.300 | 7.133 | 10,805,600 |
| 2025-01-15 | 7.450 | 7.450 | 7.250 | 7.280 | 7.113 | 10,937,100 |
| 2025-01-14 | 7.220 | 7.400 | 7.220 | 7.380 | 7.211 | 14,004,323 |
| 2025-01-13 | 7.100 | 7.260 | 7.080 | 7.220 | 7.055 | 10,300,474 |
| 2025-01-10 | 7.540 | 7.570 | 7.200 | 7.200 | 7.035 | 19,262,557 |
| 2025-01-09 | 7.590 | 7.660 | 7.450 | 7.570 | 7.397 | 16,677,400 |
| 2025-01-08 | 7.600 | 7.830 | 7.510 | 7.680 | 7.504 | 22,299,599 |
| 2025-01-07 | 8.010 | 8.020 | 7.520 | 7.700 | 7.524 | 42,865,675 |
| 2025-01-06 | 7.760 | 8.190 | 7.740 | 8.190 | 8.003 | 52,983,525 |
| 2025-01-03 | 7.470 | 7.820 | 7.360 | 7.530 | 7.358 | 24,306,461 |
| 2025-01-02 | 7.650 | 7.740 | 7.400 | 7.460 | 7.289 | 12,448,766 |
| 2024-12-31 | 7.930 | 7.950 | 7.650 | 7.650 | 7.475 | 13,412,300 |
| 2024-12-30 | 7.970 | 7.980 | 7.860 | 7.880 | 7.700 | 9,830,300 |
| 2024-12-27 | 7.890 | 8.050 | 7.810 | 7.990 | 7.807 | 12,591,560 |
| 2024-12-26 | 7.810 | 7.930 | 7.810 | 7.850 | 7.670 | 10,465,088 |
| 2024-12-25 | 8.100 | 8.120 | 7.810 | 7.870 | 7.690 | 16,582,802 |
| 2024-12-24 | 8.030 | 8.160 | 7.980 | 8.080 | 7.895 | 12,685,900 |
| 2024-12-23 | 8.110 | 8.240 | 7.980 | 8.040 | 7.856 | 20,676,059 |
| 2024-12-20 | 8.130 | 8.190 | 8.070 | 8.130 | 7.944 | 16,267,100 |
| 2024-12-19 | 8.030 | 8.130 | 7.980 | 8.100 | 7.915 | 13,626,400 |
| 2024-12-18 | 8.100 | 8.150 | 8.030 | 8.080 | 7.895 | 13,140,457 |
| 2024-12-17 | 8.350 | 8.380 | 8.080 | 8.090 | 7.905 | 21,484,360 |
| 2024-12-16 | 8.420 | 8.580 | 8.380 | 8.430 | 8.237 | 18,541,561 |
| 2024-12-13 | 8.600 | 8.660 | 8.400 | 8.420 | 8.227 | 23,990,623 |
| 2024-12-12 | 8.510 | 8.730 | 8.500 | 8.650 | 8.452 | 30,410,400 |
| 2024-12-11 | 8.340 | 8.580 | 8.320 | 8.540 | 8.345 | 24,403,627 |
| 2024-12-10 | 8.630 | 8.680 | 8.360 | 8.390 | 8.198 | 33,157,102 |
| 2024-12-09 | 8.600 | 8.710 | 8.440 | 8.470 | 8.276 | 24,981,100 |
| 2024-12-06 | 8.540 | 8.620 | 8.390 | 8.570 | 8.374 | 36,653,774 |
| 2024-12-05 | 8.520 | 8.610 | 8.500 | 8.580 | 8.384 | 26,822,600 |
| 2024-12-04 | 8.810 | 8.890 | 8.550 | 8.600 | 8.403 | 47,850,700 |
| 2024-12-03 | 9.060 | 9.110 | 8.810 | 8.950 | 8.745 | 60,041,657 |
| 2024-12-02 | 8.620 | 9.340 | 8.620 | 9.140 | 8.931 | 90,533,184 |
| 2024-11-29 | 8.700 | 8.920 | 8.520 | 8.590 | 8.393 | 61,352,255 |
| 2024-11-28 | 8.400 | 9.040 | 8.400 | 8.750 | 8.550 | 91,395,069 |
| 2024-11-27 | 8.070 | 8.820 | 8.070 | 8.560 | 8.364 | 92,453,727 |
| 2024-11-26 | 7.770 | 8.550 | 7.750 | 8.220 | 8.032 | 78,359,068 |
| 2024-11-25 | 7.750 | 7.870 | 7.660 | 7.770 | 7.592 | 12,746,700 |
| 2024-11-22 | 8.070 | 8.110 | 7.720 | 7.730 | 7.553 | 18,629,373 |
| 2024-11-21 | 7.990 | 8.110 | 7.970 | 8.110 | 7.924 | 19,935,399 |
| 2024-11-20 | 7.770 | 8.040 | 7.730 | 8.040 | 7.856 | 23,536,494 |
| 2024-11-19 | 7.670 | 7.800 | 7.670 | 7.780 | 7.602 | 14,057,406 |
| 2024-11-18 | 7.750 | 7.830 | 7.610 | 7.660 | 7.485 | 15,486,000 |
| 2024-11-15 | 7.830 | 7.900 | 7.680 | 7.700 | 7.524 | 14,745,400 |
| 2024-11-14 | 8.080 | 8.080 | 7.830 | 7.850 | 7.670 | 18,666,400 |
| 2024-11-13 | 8.200 | 8.260 | 7.980 | 8.080 | 7.895 | 25,663,635 |
| 2024-11-12 | 8.120 | 8.430 | 8.100 | 8.230 | 8.042 | 44,051,115 |
| 2024-11-11 | 8.060 | 8.130 | 7.960 | 8.110 | 7.924 | 22,202,303 |
| 2024-11-08 | 8.150 | 8.250 | 8.010 | 8.060 | 7.876 | 26,562,143 |
| 2024-11-07 | 7.840 | 8.060 | 7.800 | 8.060 | 7.876 | 27,231,300 |
| 2024-11-06 | 7.880 | 7.940 | 7.790 | 7.860 | 7.680 | 18,851,700 |
| 2024-11-05 | 7.740 | 7.910 | 7.710 | 7.890 | 7.709 | 21,382,600 |
| 2024-11-04 | 7.660 | 7.780 | 7.630 | 7.780 | 7.602 | 13,464,253 |
| 2024-11-01 | 7.690 | 7.750 | 7.560 | 7.620 | 7.446 | 17,772,500 |
| 2024-10-31 | 7.700 | 7.790 | 7.600 | 7.750 | 7.573 | 17,431,151 |
| 2024-10-30 | 7.810 | 7.850 | 7.650 | 7.730 | 7.553 | 19,418,100 |
| 2024-10-29 | 8.130 | 8.140 | 7.810 | 7.840 | 7.661 | 23,683,532 |
| 2024-10-28 | 7.850 | 8.070 | 7.820 | 8.040 | 7.856 | 30,602,176 |
| 2024-10-25 | 7.820 | 7.920 | 7.710 | 7.860 | 7.680 | 28,255,729 |
| 2024-10-24 | 7.800 | 7.980 | 7.700 | 7.920 | 7.739 | 42,252,382 |
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.