Nantong Jinghua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7.690 | 7.730 | 7.610 | 7.720 | 7.543 | 20,851,200 |
| 2024-10-22 | 7.520 | 7.780 | 7.520 | 7.690 | 7.514 | 23,258,685 |
| 2024-10-21 | 7.510 | 7.550 | 7.410 | 7.520 | 7.348 | 17,951,571 |
| 2024-10-18 | 7.300 | 7.600 | 7.290 | 7.490 | 7.319 | 19,226,630 |
| 2024-10-17 | 7.460 | 7.510 | 7.300 | 7.300 | 7.133 | 13,831,000 |
| 2024-10-16 | 7.310 | 7.570 | 7.300 | 7.440 | 7.270 | 13,833,785 |
| 2024-10-15 | 7.480 | 7.620 | 7.400 | 7.400 | 7.231 | 13,647,053 |
| 2024-10-14 | 7.380 | 7.550 | 7.250 | 7.540 | 7.367 | 15,791,853 |
| 2024-10-11 | 7.830 | 7.830 | 7.310 | 7.380 | 7.211 | 19,961,036 |
| 2024-10-10 | 7.720 | 8.130 | 7.720 | 7.780 | 7.602 | 28,604,422 |
| 2024-10-09 | 8.350 | 8.350 | 7.610 | 7.640 | 7.465 | 33,934,281 |
| 2024-10-08 | 8.800 | 8.800 | 8.030 | 8.400 | 8.208 | 45,843,563 |
| 2024-09-30 | 7.700 | 8.080 | 7.550 | 8.000 | 7.817 | 37,648,599 |
| 2024-09-27 | 7.280 | 7.530 | 7.250 | 7.380 | 7.211 | 22,452,987 |
| 2024-09-26 | 7.080 | 7.190 | 7.000 | 7.190 | 7.025 | 14,624,937 |
| 2024-09-25 | 6.940 | 7.180 | 6.940 | 7.080 | 6.918 | 16,879,887 |
| 2024-09-24 | 6.710 | 6.900 | 6.710 | 6.900 | 6.742 | 10,670,613 |
| 2024-09-23 | 6.670 | 6.740 | 6.620 | 6.700 | 6.547 | 5,201,400 |
| 2024-09-20 | 6.730 | 6.750 | 6.600 | 6.640 | 6.488 | 5,733,000 |
| 2024-09-19 | 6.550 | 6.770 | 6.520 | 6.730 | 6.576 | 7,068,018 |
| 2024-09-18 | 6.630 | 6.650 | 6.450 | 6.520 | 6.371 | 5,423,300 |
| 2024-09-13 | 6.760 | 6.780 | 6.630 | 6.640 | 6.488 | 5,077,400 |
| 2024-09-12 | 6.800 | 6.890 | 6.750 | 6.760 | 6.605 | 5,567,929 |
| 2024-09-11 | 6.780 | 6.830 | 6.730 | 6.780 | 6.625 | 5,088,538 |
| 2024-09-10 | 6.900 | 6.930 | 6.730 | 6.840 | 6.683 | 6,447,300 |
| 2024-09-09 | 6.790 | 6.950 | 6.760 | 6.860 | 6.703 | 7,279,600 |
| 2024-09-06 | 6.930 | 6.970 | 6.800 | 6.820 | 6.664 | 6,408,600 |
| 2024-09-05 | 6.930 | 6.990 | 6.900 | 6.950 | 6.791 | 7,166,100 |
| 2024-09-04 | 6.990 | 7.130 | 6.900 | 6.930 | 6.771 | 11,232,100 |
| 2024-09-03 | 6.740 | 7.030 | 6.740 | 6.920 | 6.762 | 12,038,482 |
| 2024-09-02 | 6.850 | 6.920 | 6.760 | 6.780 | 6.625 | 7,663,000 |
| 2024-08-30 | 6.810 | 6.970 | 6.760 | 6.870 | 6.713 | 9,647,000 |
| 2024-08-29 | 6.660 | 6.840 | 6.610 | 6.830 | 6.674 | 9,384,135 |
| 2024-08-28 | 6.530 | 6.800 | 6.500 | 6.690 | 6.537 | 12,227,344 |
| 2024-08-27 | 6.580 | 6.710 | 6.520 | 6.540 | 6.390 | 7,754,500 |
| 2024-08-26 | 6.550 | 6.620 | 6.490 | 6.570 | 6.420 | 4,675,180 |
| 2024-08-23 | 6.610 | 6.630 | 6.520 | 6.550 | 6.400 | 4,885,400 |
| 2024-08-22 | 6.680 | 6.730 | 6.600 | 6.610 | 6.459 | 5,548,227 |
| 2024-08-21 | 6.760 | 6.790 | 6.650 | 6.660 | 6.508 | 6,879,337 |
| 2024-08-20 | 6.860 | 6.880 | 6.720 | 6.780 | 6.625 | 9,310,635 |
| 2024-08-19 | 6.940 | 6.970 | 6.870 | 6.880 | 6.723 | 10,533,488 |
| 2024-08-16 | 6.950 | 7.020 | 6.850 | 6.980 | 6.820 | 12,637,236 |
| 2024-08-15 | 6.940 | 7.060 | 6.880 | 6.960 | 6.801 | 13,641,364 |
| 2024-08-14 | 7.030 | 7.090 | 6.870 | 6.920 | 6.762 | 19,089,300 |
| 2024-08-13 | 7.240 | 7.270 | 6.990 | 7.130 | 6.967 | 35,394,840 |
| 2024-08-12 | 6.950 | 7.610 | 6.940 | 7.500 | 7.328 | 49,291,511 |
| 2024-08-09 | 7.050 | 7.120 | 6.940 | 6.950 | 6.791 | 9,316,300 |
| 2024-08-08 | 7.010 | 7.140 | 6.980 | 7.090 | 6.928 | 12,504,200 |
| 2024-08-07 | 6.990 | 7.070 | 6.900 | 7.010 | 6.850 | 10,150,310 |
| 2024-08-06 | 6.890 | 7.040 | 6.850 | 7.030 | 6.869 | 12,895,800 |
| 2024-08-05 | 6.880 | 7.060 | 6.800 | 6.820 | 6.664 | 11,711,200 |
| 2024-08-02 | 6.780 | 7.030 | 6.760 | 6.910 | 6.752 | 14,066,022 |
| 2024-08-01 | 6.750 | 6.970 | 6.730 | 6.800 | 6.644 | 10,066,900 |
| 2024-07-31 | 6.530 | 6.760 | 6.500 | 6.750 | 6.596 | 10,669,370 |
| 2024-07-30 | 6.470 | 6.540 | 6.450 | 6.530 | 6.381 | 3,766,500 |
| 2024-07-29 | 6.540 | 6.570 | 6.440 | 6.460 | 6.312 | 3,690,500 |
| 2024-07-26 | 6.510 | 6.580 | 6.510 | 6.530 | 6.381 | 4,265,200 |
| 2024-07-25 | 6.420 | 6.500 | 6.350 | 6.480 | 6.332 | 5,118,502 |
| 2024-07-24 | 6.530 | 6.540 | 6.390 | 6.420 | 6.273 | 6,020,300 |
| 2024-07-23 | 6.720 | 6.720 | 6.520 | 6.520 | 6.371 | 5,670,754 |
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.