NanJing Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.780	4.850	4.740	4.850	4.850	5,853,920
2023-10-25	4.740	4.820	4.740	4.800	4.800	7,367,181
2023-10-24	4.660	4.740	4.630	4.740	4.740	6,187,420
2023-10-23	4.700	4.730	4.610	4.650	4.650	9,291,777
2023-10-20	4.700	4.770	4.690	4.720	4.720	7,790,977
2023-10-19	4.950	4.980	4.720	4.730	4.730	18,449,802
2023-10-18	5.100	5.120	4.980	4.990	4.990	7,970,500
2023-10-17	5.130	5.140	5.070	5.100	5.100	6,004,400
2023-10-16	5.160	5.220	5.110	5.130	5.130	7,308,000
2023-10-13	5.120	5.190	5.100	5.160	5.160	7,145,978
2023-10-12	5.090	5.200	5.090	5.140	5.140	8,713,200
2023-10-11	5.020	5.160	5.020	5.090	5.090	10,686,421
2023-10-10	5.100	5.120	5.010	5.010	5.010	8,228,501
2023-10-09	5.180	5.220	5.090	5.120	5.120	8,096,221
2023-09-28	5.180	5.250	5.160	5.180	5.180	9,151,700
2023-09-27	5.130	5.180	5.120	5.160	5.160	8,025,016
2023-09-26	5.160	5.190	5.130	5.130	5.130	6,453,200
2023-09-25	5.110	5.190	5.090	5.150	5.150	8,905,863
2023-09-22	5.080	5.120	5.030	5.120	5.120	5,677,098
2023-09-21	5.100	5.120	5.060	5.080	5.080	4,856,200
2023-09-20	5.130	5.150	5.070	5.130	5.130	6,325,700
2023-09-19	5.120	5.150	5.090	5.120	5.120	7,144,801
2023-09-18	5.130	5.150	5.070	5.120	5.120	6,591,500
2023-09-15	5.080	5.140	5.070	5.130	5.130	9,737,801
2023-09-14	5.080	5.100	5.040	5.080	5.080	5,512,400
2023-09-13	5.120	5.120	5.030	5.060	5.060	5,641,600
2023-09-12	5.060	5.150	5.050	5.120	5.120	11,072,901
2023-09-11	5.000	5.070	4.980	5.060	5.060	7,612,700
2023-09-08	4.980	5.010	4.970	4.980	4.980	4,516,200
2023-09-07	5.070	5.080	4.990	4.990	4.990	7,186,800
2023-09-06	5.070	5.080	5.010	5.060	5.060	6,560,000
2023-09-05	5.080	5.110	5.060	5.080	5.080	7,241,805
2023-09-04	5.010	5.080	5.000	5.080	5.080	10,633,300
2023-09-01	5.030	5.050	4.980	5.010	5.010	8,582,200
2023-08-31	5.000	5.080	4.960	5.050	5.050	13,778,200
2023-08-30	5.050	5.070	5.020	5.050	5.050	10,746,601
2023-08-29	5.000	5.060	4.960	5.040	5.040	10,617,765
2023-08-28	5.120	5.140	4.980	4.990	4.990	16,906,400
2023-08-25	4.950	5.010	4.910	4.920	4.920	10,076,800
2023-08-24	4.990	5.010	4.940	4.980	4.980	9,414,200
2023-08-23	5.020	5.060	4.980	5.000	5.000	10,215,971
2023-08-22	5.060	5.110	4.970	5.040	5.040	18,759,300
2023-08-21	5.200	5.200	5.060	5.070	5.070	20,207,202
2023-08-18	5.490	5.500	5.190	5.190	5.190	43,538,300
2023-08-17	5.460	5.630	5.420	5.510	5.510	30,730,722
2023-08-16	5.540	5.680	5.480	5.510	5.510	41,536,144
2023-08-15	5.390	5.680	5.300	5.640	5.640	53,791,230
2023-08-14	5.400	5.450	5.210	5.440	5.440	28,711,712
2023-08-11	5.300	5.450	5.290	5.400	5.400	28,798,871
2023-08-10	5.340	5.350	5.270	5.320	5.320	11,028,880
2023-08-09	5.350	5.370	5.290	5.330	5.330	9,709,600
2023-08-08	5.310	5.390	5.250	5.350	5.350	13,438,100
2023-08-07	5.420	5.420	5.270	5.290	5.290	14,982,700
2023-08-04	5.460	5.480	5.410	5.420	5.420	8,100,000
2023-08-03	5.370	5.450	5.360	5.450	5.450	8,491,800
2023-08-02	5.420	5.430	5.370	5.390	5.390	6,825,916
2023-08-01	5.460	5.470	5.390	5.420	5.420	13,106,900
2023-07-31	5.490	5.530	5.450	5.490	5.490	13,283,700
2023-07-28	5.430	5.490	5.390	5.490	5.490	8,859,600
2023-07-27	5.440	5.460	5.410	5.430	5.430	5,389,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.