NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.580 | 4.620 | 4.530 | 4.560 | 4.560 | 5,042,502 |
| 2024-01-18 | 4.650 | 4.660 | 4.470 | 4.590 | 4.590 | 12,828,286 |
| 2024-01-17 | 4.740 | 4.770 | 4.660 | 4.660 | 4.660 | 7,886,900 |
| 2024-01-16 | 4.770 | 4.780 | 4.690 | 4.750 | 4.750 | 10,192,234 |
| 2024-01-15 | 4.750 | 4.810 | 4.730 | 4.780 | 4.780 | 6,914,701 |
| 2024-01-12 | 4.780 | 4.830 | 4.770 | 4.780 | 4.780 | 9,866,101 |
| 2024-01-11 | 4.780 | 4.820 | 4.760 | 4.810 | 4.810 | 8,935,300 |
| 2024-01-10 | 4.820 | 4.830 | 4.750 | 4.800 | 4.800 | 6,923,107 |
| 2024-01-09 | 4.810 | 4.900 | 4.780 | 4.830 | 4.830 | 11,380,600 |
| 2024-01-08 | 4.880 | 4.880 | 4.810 | 4.820 | 4.820 | 7,546,200 |
| 2024-01-05 | 4.970 | 4.970 | 4.880 | 4.900 | 4.900 | 10,686,800 |
| 2024-01-04 | 4.960 | 4.970 | 4.890 | 4.950 | 4.950 | 8,224,100 |
| 2024-01-03 | 4.880 | 5.030 | 4.870 | 4.940 | 4.940 | 13,039,300 |
| 2024-01-02 | 4.860 | 4.920 | 4.840 | 4.890 | 4.890 | 11,070,807 |
| 2023-12-29 | 4.810 | 4.870 | 4.810 | 4.840 | 4.840 | 10,654,701 |
| 2023-12-28 | 4.760 | 4.840 | 4.740 | 4.820 | 4.820 | 13,860,501 |
| 2023-12-27 | 4.770 | 4.800 | 4.710 | 4.790 | 4.790 | 9,542,000 |
| 2023-12-26 | 4.840 | 4.850 | 4.740 | 4.760 | 4.760 | 9,285,200 |
| 2023-12-25 | 4.830 | 4.850 | 4.800 | 4.840 | 4.840 | 8,495,711 |
| 2023-12-22 | 4.910 | 4.930 | 4.830 | 4.840 | 4.840 | 13,705,600 |
| 2023-12-21 | 4.920 | 4.930 | 4.830 | 4.910 | 4.910 | 15,191,296 |
| 2023-12-20 | 4.910 | 5.020 | 4.910 | 4.930 | 4.930 | 19,951,231 |
| 2023-12-19 | 5.020 | 5.020 | 4.860 | 4.900 | 4.900 | 26,129,100 |
| 2023-12-18 | 5.170 | 5.180 | 4.990 | 5.020 | 5.020 | 37,080,375 |
| 2023-12-15 | 5.260 | 5.310 | 5.150 | 5.170 | 5.170 | 48,003,134 |
| 2023-12-14 | 5.300 | 5.480 | 5.260 | 5.280 | 5.280 | 90,019,701 |
| 2023-12-13 | 5.130 | 5.630 | 5.130 | 5.480 | 5.480 | 103,680,660 |
| 2023-12-12 | 5.000 | 5.130 | 4.980 | 5.120 | 5.120 | 14,493,500 |
| 2023-12-11 | 4.960 | 5.010 | 4.940 | 5.000 | 5.000 | 7,728,981 |
| 2023-12-08 | 5.040 | 5.070 | 4.970 | 4.990 | 4.990 | 12,375,140 |
| 2023-12-07 | 5.140 | 5.140 | 5.010 | 5.020 | 5.020 | 17,216,400 |
| 2023-12-06 | 5.100 | 5.180 | 5.080 | 5.170 | 5.170 | 13,989,202 |
| 2023-12-05 | 5.150 | 5.170 | 5.090 | 5.100 | 5.100 | 10,713,300 |
| 2023-12-04 | 5.180 | 5.210 | 5.100 | 5.140 | 5.140 | 14,499,002 |
| 2023-12-01 | 5.170 | 5.260 | 5.140 | 5.230 | 5.230 | 17,911,300 |
| 2023-11-30 | 5.110 | 5.230 | 5.090 | 5.170 | 5.170 | 10,966,300 |
| 2023-11-29 | 5.130 | 5.170 | 5.090 | 5.110 | 5.110 | 6,657,300 |
| 2023-11-28 | 5.120 | 5.180 | 5.060 | 5.140 | 5.140 | 7,571,100 |
| 2023-11-27 | 5.200 | 5.210 | 5.110 | 5.120 | 5.120 | 8,907,000 |
| 2023-11-24 | 5.160 | 5.210 | 5.130 | 5.200 | 5.200 | 11,757,600 |
| 2023-11-23 | 5.080 | 5.160 | 5.080 | 5.150 | 5.150 | 7,727,710 |
| 2023-11-22 | 5.070 | 5.130 | 5.070 | 5.090 | 5.090 | 7,963,800 |
| 2023-11-21 | 5.090 | 5.120 | 5.070 | 5.080 | 5.080 | 6,995,700 |
| 2023-11-20 | 5.090 | 5.110 | 5.060 | 5.090 | 5.090 | 6,201,944 |
| 2023-11-17 | 5.030 | 5.090 | 5.010 | 5.080 | 5.080 | 6,612,402 |
| 2023-11-16 | 5.050 | 5.070 | 5.010 | 5.020 | 5.020 | 6,279,800 |
| 2023-11-15 | 5.070 | 5.090 | 5.050 | 5.070 | 5.070 | 4,695,600 |
| 2023-11-14 | 5.070 | 5.090 | 5.030 | 5.060 | 5.060 | 7,024,500 |
| 2023-11-13 | 5.080 | 5.100 | 5.010 | 5.080 | 5.080 | 10,039,600 |
| 2023-11-10 | 5.040 | 5.120 | 4.980 | 5.110 | 5.110 | 10,269,334 |
| 2023-11-09 | 5.070 | 5.100 | 5.030 | 5.050 | 5.050 | 6,527,834 |
| 2023-11-08 | 5.030 | 5.090 | 5.020 | 5.070 | 5.070 | 6,967,606 |
| 2023-11-07 | 5.080 | 5.090 | 5.020 | 5.040 | 5.040 | 7,602,100 |
| 2023-11-06 | 5.060 | 5.100 | 5.040 | 5.060 | 5.060 | 6,423,016 |
| 2023-11-03 | 5.070 | 5.100 | 5.030 | 5.040 | 5.040 | 5,830,900 |
| 2023-11-02 | 5.090 | 5.090 | 5.040 | 5.050 | 5.050 | 6,174,800 |
| 2023-11-01 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 10,551,502 |
| 2023-10-31 | 5.030 | 5.070 | 5.000 | 5.060 | 5.060 | 9,951,600 |
| 2023-10-30 | 4.900 | 5.040 | 4.900 | 5.030 | 5.030 | 14,752,204 |
| 2023-10-27 | 4.800 | 4.930 | 4.800 | 4.920 | 4.920 | 10,902,829 |
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.