NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.240 | 5.500 | 5.220 | 5.410 | 5.277 | 31,278,987 |
| 2023-04-25 | 5.200 | 5.280 | 5.160 | 5.230 | 5.101 | 18,427,056 |
| 2023-04-24 | 5.130 | 5.230 | 5.090 | 5.200 | 5.072 | 13,734,207 |
| 2023-04-21 | 5.130 | 5.170 | 5.100 | 5.110 | 4.984 | 7,955,100 |
| 2023-04-20 | 5.190 | 5.200 | 5.100 | 5.130 | 5.004 | 8,051,362 |
| 2023-04-19 | 5.250 | 5.260 | 5.190 | 5.190 | 5.062 | 6,937,200 |
| 2023-04-18 | 5.280 | 5.280 | 5.230 | 5.250 | 5.121 | 4,965,380 |
| 2023-04-17 | 5.270 | 5.290 | 5.220 | 5.270 | 5.140 | 8,842,900 |
| 2023-04-14 | 5.190 | 5.290 | 5.190 | 5.260 | 5.130 | 12,062,958 |
| 2023-04-13 | 5.170 | 5.200 | 5.130 | 5.190 | 5.062 | 8,166,100 |
| 2023-04-12 | 5.110 | 5.200 | 5.100 | 5.180 | 5.052 | 9,886,800 |
| 2023-04-11 | 5.140 | 5.160 | 5.090 | 5.110 | 4.984 | 7,676,300 |
| 2023-04-10 | 5.190 | 5.200 | 5.140 | 5.160 | 5.033 | 8,570,000 |
| 2023-04-07 | 5.170 | 5.200 | 5.160 | 5.200 | 5.072 | 8,784,150 |
| 2023-04-06 | 5.180 | 5.200 | 5.160 | 5.180 | 5.052 | 6,611,341 |
| 2023-04-04 | 5.180 | 5.220 | 5.160 | 5.180 | 5.052 | 8,783,336 |
| 2023-04-03 | 5.190 | 5.230 | 5.140 | 5.180 | 5.052 | 11,313,004 |
| 2023-03-31 | 5.150 | 5.210 | 5.130 | 5.180 | 5.052 | 11,678,340 |
| 2023-03-30 | 5.210 | 5.230 | 5.130 | 5.150 | 5.023 | 8,419,100 |
| 2023-03-29 | 5.260 | 5.300 | 5.190 | 5.200 | 5.072 | 7,324,200 |
| 2023-03-28 | 5.270 | 5.390 | 5.230 | 5.280 | 5.150 | 8,530,502 |
| 2023-03-27 | 5.340 | 5.340 | 5.240 | 5.270 | 5.140 | 8,559,900 |
| 2023-03-24 | 5.380 | 5.420 | 5.340 | 5.350 | 5.218 | 8,480,391 |
| 2023-03-23 | 5.390 | 5.390 | 5.320 | 5.350 | 5.218 | 6,776,500 |
| 2023-03-22 | 5.350 | 5.390 | 5.320 | 5.380 | 5.247 | 8,604,000 |
| 2023-03-21 | 5.290 | 5.340 | 5.280 | 5.340 | 5.208 | 6,498,566 |
| 2023-03-20 | 5.410 | 5.410 | 5.280 | 5.290 | 5.160 | 12,810,420 |
| 2023-03-17 | 5.460 | 5.500 | 5.380 | 5.400 | 5.267 | 14,450,200 |
| 2023-03-16 | 5.360 | 5.520 | 5.320 | 5.480 | 5.345 | 20,276,800 |
| 2023-03-15 | 5.280 | 5.380 | 5.270 | 5.370 | 5.238 | 10,236,400 |
| 2023-03-14 | 5.370 | 5.420 | 5.240 | 5.240 | 5.111 | 11,817,600 |
| 2023-03-13 | 5.340 | 5.390 | 5.310 | 5.390 | 5.257 | 7,457,792 |
| 2023-03-10 | 5.420 | 5.420 | 5.330 | 5.360 | 5.228 | 9,157,792 |
| 2023-03-09 | 5.430 | 5.470 | 5.410 | 5.440 | 5.306 | 6,125,694 |
| 2023-03-08 | 5.400 | 5.460 | 5.390 | 5.430 | 5.296 | 7,353,216 |
| 2023-03-07 | 5.520 | 5.530 | 5.400 | 5.410 | 5.277 | 12,499,424 |
| 2023-03-06 | 5.500 | 5.560 | 5.470 | 5.510 | 5.374 | 10,361,211 |
| 2023-03-03 | 5.450 | 5.510 | 5.440 | 5.490 | 5.355 | 9,462,249 |
| 2023-03-02 | 5.450 | 5.470 | 5.430 | 5.460 | 5.325 | 7,188,180 |
| 2023-03-01 | 5.470 | 5.480 | 5.430 | 5.470 | 5.335 | 10,736,743 |
| 2023-02-28 | 5.350 | 5.460 | 5.350 | 5.460 | 5.325 | 13,345,391 |
| 2023-02-27 | 5.390 | 5.410 | 5.340 | 5.350 | 5.218 | 7,277,312 |
| 2023-02-24 | 5.430 | 5.430 | 5.370 | 5.410 | 5.277 | 6,013,100 |
| 2023-02-23 | 5.460 | 5.480 | 5.370 | 5.410 | 5.277 | 13,397,800 |
| 2023-02-22 | 5.440 | 5.490 | 5.440 | 5.480 | 5.345 | 10,813,301 |
| 2023-02-21 | 5.430 | 5.480 | 5.410 | 5.480 | 5.345 | 14,752,140 |
| 2023-02-20 | 5.460 | 5.470 | 5.340 | 5.450 | 5.316 | 17,064,900 |
| 2023-02-17 | 5.350 | 5.480 | 5.330 | 5.430 | 5.296 | 32,028,070 |
| 2023-02-16 | 5.340 | 5.500 | 5.290 | 5.350 | 5.218 | 35,564,272 |
| 2023-02-15 | 5.330 | 5.350 | 5.300 | 5.310 | 5.179 | 8,440,501 |
| 2023-02-14 | 5.330 | 5.340 | 5.290 | 5.330 | 5.199 | 9,983,900 |
| 2023-02-13 | 5.250 | 5.330 | 5.240 | 5.320 | 5.189 | 12,500,500 |
| 2023-02-10 | 5.270 | 5.290 | 5.230 | 5.250 | 5.121 | 7,969,102 |
| 2023-02-09 | 5.230 | 5.280 | 5.200 | 5.270 | 5.140 | 8,947,300 |
| 2023-02-08 | 5.250 | 5.280 | 5.220 | 5.230 | 5.101 | 6,267,900 |
| 2023-02-07 | 5.270 | 5.280 | 5.230 | 5.260 | 5.130 | 7,814,196 |
| 2023-02-06 | 5.270 | 5.290 | 5.240 | 5.260 | 5.130 | 7,190,100 |
| 2023-02-03 | 5.310 | 5.340 | 5.220 | 5.270 | 5.140 | 10,156,449 |
| 2023-02-02 | 5.320 | 5.380 | 5.300 | 5.340 | 5.208 | 12,606,185 |
| 2023-02-01 | 5.260 | 5.320 | 5.230 | 5.320 | 5.189 | 11,309,057 |
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.