NanJing Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.160	5.300	5.050	5.220	5.091	28,781,770
2022-10-31	5.130	5.230	5.060	5.150	5.023	21,803,800
2022-10-28	5.260	5.270	5.070	5.120	4.994	16,535,400
2022-10-27	5.190	5.300	5.170	5.270	5.140	17,425,610
2022-10-26	5.010	5.260	5.010	5.220	5.091	20,005,501
2022-10-25	5.060	5.100	4.930	4.980	4.857	9,526,601
2022-10-24	5.190	5.210	5.000	5.020	4.896	13,416,640
2022-10-21	5.100	5.210	5.080	5.160	5.033	9,067,140
2022-10-20	5.130	5.180	5.100	5.110	4.984	10,777,660
2022-10-19	5.200	5.250	5.090	5.130	5.004	15,172,200
2022-10-18	5.160	5.250	5.100	5.220	5.091	18,078,923
2022-10-17	5.110	5.230	5.090	5.160	5.033	15,003,932
2022-10-14	4.990	5.160	4.990	5.130	5.004	20,103,400
2022-10-13	4.830	5.030	4.820	4.990	4.867	15,077,700
2022-10-12	4.860	4.870	4.700	4.860	4.740	9,197,771
2022-10-11	4.810	4.910	4.690	4.830	4.711	11,225,046
2022-10-10	4.840	4.960	4.810	4.850	4.731	13,570,601
2022-09-30	4.780	4.910	4.770	4.860	4.740	13,287,400
2022-09-29	4.810	4.880	4.770	4.800	4.682	11,162,200
2022-09-28	4.820	4.840	4.730	4.740	4.623	9,567,800
2022-09-27	4.680	4.840	4.640	4.830	4.711	12,260,800
2022-09-26	4.740	4.750	4.620	4.640	4.526	12,202,202
2022-09-23	4.820	4.850	4.760	4.770	4.652	10,057,800
2022-09-22	4.940	4.960	4.810	4.820	4.701	9,675,603
2022-09-21	4.920	4.980	4.860	4.960	4.838	9,265,100
2022-09-20	4.960	5.020	4.910	4.950	4.828	11,238,200
2022-09-19	4.920	4.950	4.850	4.930	4.809	9,476,900
2022-09-16	5.060	5.080	4.910	4.920	4.799	11,124,800
2022-09-15	5.160	5.190	5.000	5.060	4.935	9,920,401
2022-09-14	5.070	5.140	5.040	5.120	4.994	10,071,340
2022-09-13	5.180	5.220	5.110	5.130	5.004	9,553,200
2022-09-09	5.140	5.240	5.130	5.170	5.043	12,287,400
2022-09-08	5.160	5.170	5.070	5.140	5.013	13,529,000
2022-09-07	5.230	5.230	5.110	5.140	5.013	13,099,791
2022-09-06	5.250	5.260	5.160	5.220	5.091	20,026,872
2022-09-05	5.290	5.350	5.150	5.240	5.111	25,005,412
2022-09-02	5.230	5.380	5.200	5.290	5.160	23,165,701
2022-09-01	5.110	5.340	5.090	5.270	5.140	33,485,021
2022-08-31	5.080	5.210	5.070	5.090	4.965	29,060,711
2022-08-30	5.020	5.210	5.000	5.120	4.994	39,223,542
2022-08-29	5.000	5.090	4.910	5.040	4.916	60,971,484
2022-08-26	4.740	4.770	4.710	4.770	4.652	8,445,100
2022-08-25	4.700	4.740	4.650	4.740	4.623	7,363,610
2022-08-24	4.760	4.780	4.680	4.690	4.574	9,196,300
2022-08-23	4.720	4.760	4.700	4.760	4.643	6,194,600
2022-08-22	4.670	4.740	4.650	4.740	4.623	6,209,600
2022-08-19	4.710	4.730	4.690	4.700	4.584	7,111,040
2022-08-18	4.750	4.750	4.680	4.710	4.594	7,026,769
2022-08-17	4.760	4.780	4.710	4.770	4.652	8,340,740
2022-08-16	4.730	4.760	4.720	4.750	4.633	7,130,000
2022-08-15	4.740	4.750	4.690	4.730	4.613	6,982,600
2022-08-12	4.720	4.760	4.700	4.740	4.623	8,595,550
2022-08-11	4.660	4.740	4.650	4.730	4.613	9,272,934
2022-08-10	4.670	4.670	4.620	4.650	4.535	6,789,400
2022-08-09	4.720	4.740	4.670	4.680	4.565	6,349,780
2022-08-08	4.710	4.760	4.700	4.730	4.613	7,988,041
2022-08-05	4.670	4.730	4.640	4.720	4.604	9,765,680
2022-08-04	4.640	4.680	4.580	4.660	4.545	9,593,374
2022-08-03	4.650	4.760	4.600	4.610	4.496	13,013,115
2022-08-02	4.850	4.870	4.600	4.660	4.545	20,265,725

← NewerPage 17 of 21 · 1,216 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.