NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.390 | 5.450 | 5.390 | 5.440 | 5.440 | 6,000,600 |
| 2023-07-25 | 5.420 | 5.440 | 5.370 | 5.420 | 5.420 | 9,810,271 |
| 2023-07-24 | 5.340 | 5.400 | 5.330 | 5.380 | 5.380 | 7,292,400 |
| 2023-07-21 | 5.290 | 5.360 | 5.280 | 5.340 | 5.340 | 6,000,200 |
| 2023-07-20 | 5.350 | 5.360 | 5.290 | 5.300 | 5.300 | 6,317,300 |
| 2023-07-19 | 5.310 | 5.350 | 5.300 | 5.340 | 5.340 | 4,894,402 |
| 2023-07-18 | 5.330 | 5.330 | 5.280 | 5.320 | 5.320 | 5,383,200 |
| 2023-07-17 | 5.290 | 5.390 | 5.220 | 5.330 | 5.330 | 10,194,771 |
| 2023-07-14 | 5.280 | 5.300 | 5.250 | 5.290 | 5.290 | 4,858,600 |
| 2023-07-13 | 5.230 | 5.300 | 5.220 | 5.280 | 5.280 | 6,028,911 |
| 2023-07-12 | 5.300 | 5.320 | 5.210 | 5.210 | 5.210 | 7,302,738 |
| 2023-07-11 | 5.280 | 5.310 | 5.260 | 5.300 | 5.300 | 5,339,300 |
| 2023-07-10 | 5.310 | 5.310 | 5.250 | 5.270 | 5.270 | 5,398,202 |
| 2023-07-07 | 5.250 | 5.320 | 5.250 | 5.290 | 5.290 | 7,227,558 |
| 2023-07-06 | 5.340 | 5.350 | 5.230 | 5.270 | 5.270 | 7,243,000 |
| 2023-07-05 | 5.380 | 5.390 | 5.320 | 5.330 | 5.330 | 6,641,106 |
| 2023-07-04 | 5.420 | 5.450 | 5.360 | 5.390 | 5.390 | 6,030,771 |
| 2023-07-03 | 5.360 | 5.420 | 5.340 | 5.420 | 5.420 | 8,812,045 |
| 2023-06-30 | 5.370 | 5.460 | 5.360 | 5.370 | 5.370 | 11,393,700 |
| 2023-06-29 | 5.320 | 5.410 | 5.300 | 5.370 | 5.370 | 9,056,735 |
| 2023-06-28 | 5.280 | 5.320 | 5.220 | 5.320 | 5.320 | 6,925,331 |
| 2023-06-27 | 5.160 | 5.290 | 5.150 | 5.290 | 5.290 | 8,274,100 |
| 2023-06-26 | 5.230 | 5.230 | 5.150 | 5.160 | 5.160 | 6,941,234 |
| 2023-06-21 | 5.300 | 5.300 | 5.210 | 5.230 | 5.230 | 6,573,811 |
| 2023-06-20 | 5.280 | 5.330 | 5.220 | 5.310 | 5.310 | 8,861,854 |
| 2023-06-19 | 5.440 | 5.470 | 5.260 | 5.290 | 5.290 | 14,333,578 |
| 2023-06-16 | 5.420 | 5.580 | 5.410 | 5.440 | 5.440 | 10,495,800 |
| 2023-06-15 | 5.410 | 5.430 | 5.350 | 5.410 | 5.410 | 6,813,900 |
| 2023-06-14 | 5.330 | 5.480 | 5.310 | 5.430 | 5.430 | 10,736,003 |
| 2023-06-13 | 5.450 | 5.480 | 5.310 | 5.330 | 5.330 | 15,736,700 |
| 2023-06-12 | 5.610 | 5.620 | 5.430 | 5.490 | 5.490 | 12,680,070 |
| 2023-06-09 | 5.560 | 5.650 | 5.510 | 5.610 | 5.610 | 12,974,100 |
| 2023-06-08 | 5.700 | 5.700 | 5.520 | 5.540 | 5.540 | 13,692,501 |
| 2023-06-07 | 5.640 | 5.720 | 5.600 | 5.680 | 5.680 | 9,455,110 |
| 2023-06-06 | 5.770 | 5.820 | 5.640 | 5.650 | 5.650 | 10,889,900 |
| 2023-06-05 | 5.630 | 5.810 | 5.630 | 5.770 | 5.770 | 14,764,203 |
| 2023-06-02 | 5.660 | 5.820 | 5.660 | 5.670 | 5.670 | 10,813,249 |
| 2023-06-01 | 5.670 | 5.720 | 5.600 | 5.670 | 5.670 | 11,293,701 |
| 2023-05-31 | 5.570 | 5.780 | 5.540 | 5.650 | 5.650 | 15,731,700 |
| 2023-05-30 | 5.620 | 5.630 | 5.490 | 5.570 | 5.570 | 7,865,300 |
| 2023-05-29 | 5.630 | 5.700 | 5.550 | 5.580 | 5.580 | 10,914,402 |
| 2023-05-26 | 5.440 | 5.690 | 5.390 | 5.630 | 5.630 | 15,221,201 |
| 2023-05-25 | 5.430 | 5.470 | 5.360 | 5.440 | 5.440 | 10,999,764 |
| 2023-05-24 | 5.560 | 5.560 | 5.410 | 5.450 | 5.450 | 15,592,263 |
| 2023-05-23 | 5.570 | 5.700 | 5.560 | 5.580 | 5.580 | 16,225,200 |
| 2023-05-22 | 5.500 | 5.650 | 5.480 | 5.580 | 5.580 | 13,866,935 |
| 2023-05-19 | 5.540 | 5.620 | 5.470 | 5.510 | 5.510 | 11,377,701 |
| 2023-05-18 | 5.560 | 5.650 | 5.520 | 5.560 | 5.560 | 12,706,500 |
| 2023-05-17 | 5.670 | 5.700 | 5.590 | 5.680 | 5.540 | 18,703,886 |
| 2023-05-16 | 5.790 | 5.790 | 5.670 | 5.700 | 5.560 | 13,254,519 |
| 2023-05-15 | 5.800 | 5.840 | 5.660 | 5.780 | 5.638 | 19,572,100 |
| 2023-05-12 | 5.870 | 5.960 | 5.810 | 5.820 | 5.677 | 16,079,000 |
| 2023-05-11 | 5.990 | 6.000 | 5.760 | 5.850 | 5.706 | 26,094,042 |
| 2023-05-10 | 6.060 | 6.310 | 5.900 | 5.960 | 5.813 | 37,529,401 |
| 2023-05-09 | 6.010 | 6.180 | 5.940 | 6.110 | 5.959 | 41,612,931 |
| 2023-05-08 | 6.040 | 6.100 | 5.850 | 6.040 | 5.891 | 32,661,202 |
| 2023-05-05 | 6.250 | 6.280 | 5.990 | 6.030 | 5.881 | 47,190,202 |
| 2023-05-04 | 6.110 | 6.450 | 6.060 | 6.230 | 6.076 | 76,418,549 |
| 2023-04-28 | 5.910 | 6.280 | 5.820 | 6.160 | 6.008 | 120,843,509 |
| 2023-04-27 | 5.400 | 5.950 | 5.390 | 5.950 | 5.803 | 71,769,779 |
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.