NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.700 | 4.720 | 4.660 | 4.690 | 4.690 | 6,393,612 |
| 2024-04-23 | 4.700 | 4.720 | 4.650 | 4.700 | 4.700 | 7,707,801 |
| 2024-04-22 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 10,543,818 |
| 2024-04-19 | 4.640 | 4.710 | 4.620 | 4.670 | 4.670 | 8,424,468 |
| 2024-04-18 | 4.620 | 4.690 | 4.590 | 4.670 | 4.670 | 9,744,896 |
| 2024-04-17 | 4.470 | 4.610 | 4.470 | 4.610 | 4.610 | 10,090,379 |
| 2024-04-16 | 4.580 | 4.630 | 4.450 | 4.450 | 4.450 | 12,543,372 |
| 2024-04-15 | 4.660 | 4.680 | 4.520 | 4.600 | 4.600 | 11,539,498 |
| 2024-04-12 | 4.680 | 4.700 | 4.630 | 4.650 | 4.650 | 5,752,539 |
| 2024-04-11 | 4.630 | 4.720 | 4.610 | 4.680 | 4.680 | 7,199,130 |
| 2024-04-10 | 4.740 | 4.760 | 4.620 | 4.670 | 4.670 | 8,562,900 |
| 2024-04-09 | 4.620 | 4.750 | 4.620 | 4.730 | 4.730 | 12,065,892 |
| 2024-04-08 | 4.700 | 4.760 | 4.630 | 4.630 | 4.630 | 14,778,711 |
| 2024-04-03 | 4.660 | 4.690 | 4.610 | 4.680 | 4.680 | 8,879,449 |
| 2024-04-02 | 4.630 | 4.660 | 4.590 | 4.660 | 4.660 | 7,472,153 |
| 2024-04-01 | 4.550 | 4.640 | 4.540 | 4.640 | 4.640 | 8,807,236 |
| 2024-03-29 | 4.480 | 4.550 | 4.480 | 4.550 | 4.550 | 2,721,700 |
| 2024-03-28 | 4.440 | 4.520 | 4.430 | 4.480 | 4.480 | 6,240,300 |
| 2024-03-27 | 4.520 | 4.540 | 4.440 | 4.450 | 4.450 | 7,027,100 |
| 2024-03-26 | 4.510 | 4.540 | 4.460 | 4.520 | 4.520 | 5,484,500 |
| 2024-03-25 | 4.560 | 4.610 | 4.500 | 4.510 | 4.510 | 6,520,400 |
| 2024-03-22 | 4.600 | 4.620 | 4.520 | 4.580 | 4.580 | 7,160,610 |
| 2024-03-21 | 4.610 | 4.650 | 4.580 | 4.620 | 4.620 | 6,936,980 |
| 2024-03-20 | 4.550 | 4.630 | 4.530 | 4.610 | 4.610 | 9,259,900 |
| 2024-03-19 | 4.590 | 4.610 | 4.550 | 4.560 | 4.560 | 7,220,900 |
| 2024-03-18 | 4.550 | 4.600 | 4.520 | 4.590 | 4.590 | 9,861,818 |
| 2024-03-15 | 4.480 | 4.560 | 4.480 | 4.560 | 4.560 | 7,305,410 |
| 2024-03-14 | 4.500 | 4.540 | 4.470 | 4.500 | 4.500 | 7,787,311 |
| 2024-03-13 | 4.530 | 4.540 | 4.470 | 4.490 | 4.490 | 6,677,600 |
| 2024-03-12 | 4.480 | 4.540 | 4.470 | 4.520 | 4.520 | 9,489,711 |
| 2024-03-11 | 4.450 | 4.480 | 4.430 | 4.480 | 4.480 | 6,828,010 |
| 2024-03-08 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 5,000,034 |
| 2024-03-07 | 4.450 | 4.480 | 4.420 | 4.430 | 4.430 | 6,937,500 |
| 2024-03-06 | 4.430 | 4.460 | 4.410 | 4.440 | 4.440 | 5,069,380 |
| 2024-03-05 | 4.470 | 4.480 | 4.430 | 4.440 | 4.440 | 7,120,500 |
| 2024-03-04 | 4.510 | 4.540 | 4.470 | 4.500 | 4.500 | 7,913,400 |
| 2024-03-01 | 4.470 | 4.510 | 4.440 | 4.510 | 4.510 | 9,514,340 |
| 2024-02-29 | 4.410 | 4.490 | 4.380 | 4.490 | 4.490 | 9,325,040 |
| 2024-02-28 | 4.560 | 4.650 | 4.380 | 4.400 | 4.400 | 17,282,723 |
| 2024-02-27 | 4.470 | 4.550 | 4.470 | 4.550 | 4.550 | 9,079,100 |
| 2024-02-26 | 4.490 | 4.560 | 4.470 | 4.510 | 4.510 | 9,949,655 |
| 2024-02-23 | 4.460 | 4.530 | 4.430 | 4.510 | 4.510 | 9,728,614 |
| 2024-02-22 | 4.440 | 4.470 | 4.410 | 4.460 | 4.460 | 8,190,839 |
| 2024-02-21 | 4.410 | 4.530 | 4.380 | 4.440 | 4.440 | 12,094,280 |
| 2024-02-20 | 4.410 | 4.460 | 4.350 | 4.420 | 4.420 | 8,862,153 |
| 2024-02-19 | 4.360 | 4.450 | 4.330 | 4.410 | 4.410 | 13,640,871 |
| 2024-02-08 | 4.140 | 4.350 | 4.110 | 4.340 | 4.340 | 19,717,864 |
| 2024-02-07 | 4.120 | 4.220 | 4.050 | 4.120 | 4.120 | 18,100,646 |
| 2024-02-06 | 3.910 | 4.200 | 3.850 | 4.160 | 4.160 | 16,516,223 |
| 2024-02-05 | 4.150 | 4.160 | 3.860 | 3.930 | 3.930 | 17,362,190 |
| 2024-02-02 | 4.320 | 4.370 | 4.040 | 4.180 | 4.180 | 14,528,830 |
| 2024-02-01 | 4.370 | 4.420 | 4.300 | 4.330 | 4.330 | 7,708,990 |
| 2024-01-31 | 4.480 | 4.490 | 4.360 | 4.370 | 4.370 | 9,290,710 |
| 2024-01-30 | 4.570 | 4.620 | 4.480 | 4.490 | 4.490 | 6,809,180 |
| 2024-01-29 | 4.680 | 4.730 | 4.570 | 4.600 | 4.600 | 9,919,701 |
| 2024-01-26 | 4.640 | 4.730 | 4.620 | 4.680 | 4.680 | 11,965,940 |
| 2024-01-25 | 4.450 | 4.640 | 4.440 | 4.640 | 4.640 | 11,074,900 |
| 2024-01-24 | 4.370 | 4.460 | 4.290 | 4.460 | 4.460 | 8,505,700 |
| 2024-01-23 | 4.350 | 4.400 | 4.260 | 4.370 | 4.370 | 7,966,950 |
| 2024-01-22 | 4.530 | 4.560 | 4.300 | 4.360 | 4.360 | 9,404,985 |
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.