NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.270 | 4.320 | 4.250 | 4.270 | 4.270 | 5,817,103 |
| 2024-07-22 | 4.290 | 4.300 | 4.250 | 4.280 | 4.280 | 4,112,201 |
| 2024-07-19 | 4.310 | 4.330 | 4.280 | 4.300 | 4.300 | 4,259,930 |
| 2024-07-18 | 4.270 | 4.330 | 4.230 | 4.330 | 4.330 | 5,856,103 |
| 2024-07-17 | 4.230 | 4.280 | 4.220 | 4.260 | 4.260 | 3,796,830 |
| 2024-07-16 | 4.260 | 4.280 | 4.220 | 4.250 | 4.250 | 3,662,366 |
| 2024-07-15 | 4.330 | 4.340 | 4.260 | 4.270 | 4.270 | 3,832,696 |
| 2024-07-12 | 4.340 | 4.370 | 4.310 | 4.330 | 4.330 | 4,648,666 |
| 2024-07-11 | 4.270 | 4.340 | 4.260 | 4.330 | 4.330 | 5,736,820 |
| 2024-07-10 | 4.260 | 4.290 | 4.230 | 4.240 | 4.240 | 4,290,900 |
| 2024-07-09 | 4.270 | 4.290 | 4.180 | 4.290 | 4.290 | 5,593,686 |
| 2024-07-08 | 4.340 | 4.350 | 4.270 | 4.270 | 4.270 | 4,931,361 |
| 2024-07-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-07-04 | 4.410 | 4.410 | 4.320 | 4.340 | 4.340 | 6,145,734 |
| 2024-07-03 | 4.390 | 4.430 | 4.380 | 4.390 | 4.390 | 6,205,400 |
| 2024-07-02 | 4.340 | 4.400 | 4.320 | 4.370 | 4.370 | 7,317,529 |
| 2024-07-01 | 4.200 | 4.340 | 4.190 | 4.330 | 4.330 | 8,177,244 |
| 2024-06-28 | 4.240 | 4.260 | 4.200 | 4.220 | 4.220 | 7,155,200 |
| 2024-06-27 | 4.410 | 4.420 | 4.360 | 4.370 | 4.370 | 5,406,220 |
| 2024-06-26 | 4.350 | 4.410 | 4.320 | 4.410 | 4.410 | 5,631,968 |
| 2024-06-25 | 4.330 | 4.370 | 4.290 | 4.350 | 4.350 | 6,240,503 |
| 2024-06-24 | 4.400 | 4.400 | 4.280 | 4.330 | 4.330 | 7,826,008 |
| 2024-06-21 | 4.390 | 4.430 | 4.350 | 4.400 | 4.400 | 4,806,100 |
| 2024-06-20 | 4.430 | 4.470 | 4.380 | 4.390 | 4.390 | 6,421,200 |
| 2024-06-19 | 4.480 | 4.490 | 4.430 | 4.450 | 4.450 | 5,094,600 |
| 2024-06-18 | 4.450 | 4.490 | 4.430 | 4.470 | 4.470 | 6,040,638 |
| 2024-06-17 | 4.460 | 4.510 | 4.440 | 4.460 | 4.460 | 7,121,700 |
| 2024-06-14 | 4.460 | 4.490 | 4.420 | 4.480 | 4.480 | 5,063,300 |
| 2024-06-13 | 4.540 | 4.540 | 4.460 | 4.480 | 4.480 | 6,444,301 |
| 2024-06-12 | 4.540 | 4.560 | 4.530 | 4.540 | 4.540 | 5,547,018 |
| 2024-06-11 | 4.550 | 4.570 | 4.490 | 4.560 | 4.560 | 6,556,200 |
| 2024-06-07 | 4.510 | 4.560 | 4.490 | 4.550 | 4.550 | 8,340,460 |
| 2024-06-06 | 4.580 | 4.590 | 4.460 | 4.490 | 4.490 | 11,680,200 |
| 2024-06-05 | 4.650 | 4.650 | 4.580 | 4.580 | 4.580 | 7,301,269 |
| 2024-06-04 | 4.640 | 4.700 | 4.620 | 4.650 | 4.650 | 7,940,260 |
| 2024-06-03 | 4.740 | 4.760 | 4.640 | 4.670 | 4.670 | 8,284,100 |
| 2024-05-31 | 4.710 | 4.750 | 4.710 | 4.740 | 4.740 | 4,042,924 |
| 2024-05-30 | 4.760 | 4.780 | 4.700 | 4.710 | 4.710 | 5,637,524 |
| 2024-05-29 | 4.730 | 4.770 | 4.720 | 4.740 | 4.740 | 4,309,300 |
| 2024-05-28 | 4.820 | 4.820 | 4.740 | 4.750 | 4.750 | 6,623,300 |
| 2024-05-27 | 4.830 | 4.830 | 4.750 | 4.810 | 4.810 | 5,702,900 |
| 2024-05-24 | 4.760 | 4.830 | 4.760 | 4.790 | 4.790 | 6,502,300 |
| 2024-05-23 | 4.860 | 4.860 | 4.740 | 4.770 | 4.770 | 9,208,900 |
| 2024-05-22 | 4.880 | 4.920 | 4.860 | 4.870 | 4.870 | 6,644,800 |
| 2024-05-21 | 4.890 | 4.910 | 4.850 | 4.890 | 4.890 | 7,099,224 |
| 2024-05-20 | 4.900 | 4.930 | 4.880 | 4.910 | 4.910 | 6,924,856 |
| 2024-05-17 | 4.880 | 4.910 | 4.830 | 4.900 | 4.900 | 8,345,800 |
| 2024-05-16 | 4.940 | 4.950 | 4.860 | 4.880 | 4.880 | 9,369,800 |
| 2024-05-15 | 4.920 | 4.990 | 4.880 | 4.930 | 4.930 | 11,185,990 |
| 2024-05-14 | 4.880 | 4.950 | 4.880 | 4.920 | 4.920 | 10,798,221 |
| 2024-05-13 | 4.920 | 4.920 | 4.860 | 4.880 | 4.880 | 7,363,701 |
| 2024-05-10 | 4.920 | 4.950 | 4.890 | 4.920 | 4.920 | 8,152,300 |
| 2024-05-09 | 4.880 | 4.950 | 4.870 | 4.930 | 4.930 | 10,639,300 |
| 2024-05-08 | 4.890 | 4.940 | 4.860 | 4.880 | 4.880 | 8,272,153 |
| 2024-05-07 | 4.910 | 4.920 | 4.840 | 4.900 | 4.900 | 10,584,659 |
| 2024-05-06 | 4.890 | 4.950 | 4.880 | 4.910 | 4.910 | 16,624,880 |
| 2024-04-30 | 4.800 | 4.890 | 4.800 | 4.860 | 4.860 | 17,152,901 |
| 2024-04-29 | 4.720 | 4.780 | 4.710 | 4.770 | 4.770 | 11,033,348 |
| 2024-04-26 | 4.710 | 4.750 | 4.690 | 4.740 | 4.740 | 9,599,606 |
| 2024-04-25 | 4.690 | 4.730 | 4.670 | 4.720 | 4.720 | 7,231,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.1400 CNY |
| 2022-05-27 | 0.1200 CNY |
| 2021-05-27 | 0.1100 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.