NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.240 | 5.270 | 5.220 | 5.260 | 5.130 | 8,047,000 |
| 2023-01-30 | 5.290 | 5.300 | 5.240 | 5.250 | 5.121 | 11,284,001 |
| 2023-01-20 | 5.200 | 5.260 | 5.190 | 5.250 | 5.121 | 8,035,460 |
| 2023-01-19 | 5.170 | 5.200 | 5.150 | 5.190 | 5.062 | 6,782,660 |
| 2023-01-18 | 5.180 | 5.200 | 5.150 | 5.190 | 5.062 | 5,551,300 |
| 2023-01-17 | 5.230 | 5.240 | 5.140 | 5.170 | 5.043 | 7,901,900 |
| 2023-01-16 | 5.190 | 5.240 | 5.180 | 5.230 | 5.101 | 9,456,032 |
| 2023-01-13 | 5.090 | 5.180 | 5.090 | 5.180 | 5.052 | 6,827,431 |
| 2023-01-12 | 5.110 | 5.140 | 5.070 | 5.100 | 4.974 | 6,358,200 |
| 2023-01-11 | 5.130 | 5.160 | 5.090 | 5.110 | 4.984 | 7,375,401 |
| 2023-01-10 | 5.190 | 5.190 | 5.110 | 5.130 | 5.004 | 10,347,104 |
| 2023-01-09 | 5.180 | 5.220 | 5.160 | 5.180 | 5.052 | 6,849,921 |
| 2023-01-06 | 5.240 | 5.240 | 5.160 | 5.190 | 5.062 | 11,029,770 |
| 2023-01-05 | 5.280 | 5.290 | 5.210 | 5.240 | 5.111 | 11,543,320 |
| 2023-01-04 | 5.270 | 5.280 | 5.200 | 5.260 | 5.130 | 10,485,800 |
| 2023-01-03 | 5.140 | 5.290 | 5.130 | 5.270 | 5.140 | 17,361,931 |
| 2022-12-30 | 5.190 | 5.190 | 5.100 | 5.120 | 4.994 | 10,953,000 |
| 2022-12-29 | 5.060 | 5.220 | 5.020 | 5.180 | 5.052 | 19,146,842 |
| 2022-12-28 | 5.090 | 5.110 | 5.030 | 5.050 | 4.926 | 12,083,800 |
| 2022-12-27 | 5.140 | 5.150 | 5.020 | 5.110 | 4.984 | 17,292,192 |
| 2022-12-26 | 5.260 | 5.270 | 5.100 | 5.140 | 5.013 | 16,309,366 |
| 2022-12-23 | 5.200 | 5.280 | 5.180 | 5.220 | 5.091 | 12,941,200 |
| 2022-12-22 | 5.380 | 5.400 | 5.180 | 5.200 | 5.072 | 21,488,140 |
| 2022-12-21 | 5.460 | 5.570 | 5.300 | 5.350 | 5.218 | 20,899,300 |
| 2022-12-20 | 5.510 | 5.520 | 5.340 | 5.360 | 5.228 | 23,784,900 |
| 2022-12-19 | 5.890 | 5.890 | 5.500 | 5.550 | 5.413 | 41,684,930 |
| 2022-12-16 | 5.830 | 6.000 | 5.800 | 5.910 | 5.764 | 44,612,786 |
| 2022-12-15 | 5.670 | 5.940 | 5.650 | 5.880 | 5.735 | 48,085,204 |
| 2022-12-14 | 5.840 | 5.840 | 5.630 | 5.650 | 5.511 | 29,464,625 |
| 2022-12-13 | 5.920 | 5.980 | 5.740 | 5.870 | 5.725 | 34,825,526 |
| 2022-12-12 | 5.820 | 5.940 | 5.760 | 5.930 | 5.784 | 50,978,237 |
| 2022-12-09 | 5.730 | 5.830 | 5.680 | 5.770 | 5.628 | 28,319,340 |
| 2022-12-08 | 5.780 | 5.880 | 5.680 | 5.750 | 5.608 | 32,436,527 |
| 2022-12-07 | 5.670 | 5.850 | 5.580 | 5.810 | 5.667 | 44,093,757 |
| 2022-12-06 | 5.940 | 5.990 | 5.650 | 5.690 | 5.550 | 62,671,518 |
| 2022-12-05 | 5.710 | 6.150 | 5.640 | 5.940 | 5.794 | 90,282,151 |
| 2022-12-02 | 5.490 | 5.600 | 5.390 | 5.590 | 5.452 | 22,868,243 |
| 2022-12-01 | 5.590 | 5.630 | 5.360 | 5.500 | 5.364 | 25,025,105 |
| 2022-11-30 | 5.510 | 5.620 | 5.480 | 5.530 | 5.394 | 18,918,840 |
| 2022-11-29 | 5.370 | 5.590 | 5.340 | 5.580 | 5.443 | 28,702,802 |
| 2022-11-28 | 5.330 | 5.520 | 5.290 | 5.370 | 5.238 | 20,009,136 |
| 2022-11-25 | 5.390 | 5.400 | 5.190 | 5.370 | 5.238 | 19,559,006 |
| 2022-11-24 | 5.320 | 5.450 | 5.290 | 5.410 | 5.277 | 19,984,694 |
| 2022-11-23 | 5.520 | 5.530 | 5.260 | 5.300 | 5.169 | 25,519,542 |
| 2022-11-22 | 5.620 | 5.750 | 5.450 | 5.510 | 5.374 | 29,079,608 |
| 2022-11-21 | 5.630 | 5.710 | 5.530 | 5.660 | 5.521 | 24,055,525 |
| 2022-11-18 | 5.630 | 5.760 | 5.560 | 5.680 | 5.540 | 35,190,603 |
| 2022-11-17 | 5.430 | 5.720 | 5.410 | 5.630 | 5.491 | 39,762,325 |
| 2022-11-16 | 5.510 | 5.560 | 5.440 | 5.470 | 5.335 | 18,188,185 |
| 2022-11-15 | 5.500 | 5.560 | 5.430 | 5.520 | 5.384 | 26,369,336 |
| 2022-11-14 | 5.300 | 5.600 | 5.240 | 5.560 | 5.423 | 38,027,656 |
| 2022-11-11 | 5.480 | 5.590 | 5.330 | 5.350 | 5.218 | 34,575,130 |
| 2022-11-10 | 5.320 | 5.520 | 5.290 | 5.410 | 5.277 | 24,041,199 |
| 2022-11-09 | 5.290 | 5.400 | 5.250 | 5.350 | 5.218 | 19,416,699 |
| 2022-11-08 | 5.270 | 5.300 | 5.180 | 5.290 | 5.160 | 13,301,608 |
| 2022-11-07 | 5.340 | 5.360 | 5.220 | 5.270 | 5.140 | 19,210,158 |
| 2022-11-04 | 5.280 | 5.380 | 5.260 | 5.330 | 5.199 | 20,543,532 |
| 2022-11-03 | 5.250 | 5.330 | 5.210 | 5.250 | 5.121 | 20,938,456 |
| 2022-11-02 | 5.240 | 5.460 | 5.190 | 5.300 | 5.169 | 38,647,959 |
| 2022-11-01 | 5.160 | 5.300 | 5.050 | 5.220 | 5.091 | 28,781,770 |
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.