NanJing Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.960	4.990	4.870	4.890	4.770	9,492,000
2022-07-29	5.010	5.040	4.940	4.960	4.838	9,617,502
2022-07-28	5.080	5.080	4.980	5.040	4.916	13,055,785
2022-07-27	5.090	5.120	5.020	5.040	4.916	11,815,200
2022-07-26	5.030	5.100	4.950	5.090	4.965	20,372,099
2022-07-25	4.980	5.140	4.970	5.010	4.887	23,050,815
2022-07-22	4.780	5.090	4.780	4.970	4.848	31,723,787
2022-07-21	4.780	4.830	4.740	4.790	4.672	10,348,980
2022-07-20	4.780	4.820	4.770	4.790	4.672	9,544,510
2022-07-19	4.750	4.800	4.720	4.770	4.652	9,903,400
2022-07-18	4.670	4.790	4.660	4.760	4.643	11,987,658
2022-07-15	4.900	4.900	4.690	4.690	4.574	19,266,200
2022-07-14	4.950	5.010	4.890	4.910	4.789	16,692,500
2022-07-13	4.960	4.990	4.900	4.990	4.867	19,275,400
2022-07-12	5.110	5.110	4.950	4.970	4.848	29,028,100
2022-07-11	4.920	5.150	4.870	5.120	4.994	49,486,213
2022-07-08	4.760	4.900	4.750	4.880	4.760	13,720,953
2022-07-07	4.800	4.830	4.760	4.770	4.652	6,771,200
2022-07-06	4.870	4.870	4.760	4.800	4.682	10,430,010
2022-07-05	4.920	4.940	4.820	4.870	4.750	9,494,298
2022-07-04	4.840	4.920	4.820	4.910	4.789	11,841,720
2022-07-01	4.880	4.880	4.810	4.840	4.721	8,678,525
2022-06-30	4.820	4.920	4.780	4.870	4.750	12,545,249
2022-06-29	4.860	4.900	4.810	4.810	4.691	14,814,708
2022-06-28	4.850	4.880	4.810	4.870	4.750	14,292,774
2022-06-27	4.850	4.930	4.820	4.860	4.740	16,869,100
2022-06-24	4.910	4.960	4.810	4.850	4.731	20,972,600
2022-06-23	4.850	5.000	4.780	4.950	4.828	38,796,881
2022-06-22	4.700	4.950	4.680	4.830	4.711	29,732,901
2022-06-21	4.620	4.800	4.610	4.710	4.594	20,588,020
2022-06-20	4.570	4.640	4.570	4.620	4.506	7,073,000
2022-06-17	4.630	4.660	4.540	4.580	4.467	9,174,300
2022-06-16	4.610	4.680	4.600	4.640	4.526	9,161,700
2022-06-15	4.570	4.680	4.560	4.630	4.516	12,797,100
2022-06-14	4.590	4.590	4.460	4.570	4.457	12,189,300
2022-06-13	4.630	4.650	4.560	4.600	4.487	10,128,600
2022-06-10	4.610	4.660	4.590	4.660	4.545	7,924,500
2022-06-09	4.700	4.720	4.620	4.630	4.516	8,774,900
2022-06-08	4.740	4.760	4.640	4.710	4.594	10,520,700
2022-06-07	4.700	4.770	4.630	4.750	4.633	13,455,682
2022-06-06	4.660	4.730	4.650	4.710	4.594	11,367,782
2022-06-02	4.710	4.730	4.650	4.680	4.565	9,578,255
2022-06-01	4.780	4.800	4.690	4.730	4.613	9,625,300
2022-05-31	4.750	4.780	4.680	4.770	4.652	9,921,200
2022-05-30	4.660	4.750	4.660	4.740	4.623	10,903,500
2022-05-27	4.660	4.710	4.630	4.650	4.535	11,565,036
2022-05-26	4.790	4.800	4.570	4.780	4.545	11,638,738
2022-05-25	4.640	4.760	4.600	4.750	4.517	11,738,000
2022-05-24	4.890	4.920	4.630	4.650	4.422	15,059,361
2022-05-23	4.790	4.900	4.780	4.880	4.640	15,736,900
2022-05-20	4.710	4.770	4.700	4.770	4.536	9,788,400
2022-05-19	4.660	4.740	4.610	4.720	4.488	10,829,801
2022-05-18	4.730	4.790	4.700	4.710	4.479	10,382,800
2022-05-17	4.830	4.840	4.700	4.750	4.517	10,342,300
2022-05-16	4.890	4.900	4.810	4.850	4.612	11,599,360
2022-05-13	4.850	4.920	4.770	4.870	4.631	12,937,000
2022-05-12	4.690	4.870	4.670	4.850	4.612	19,099,871
2022-05-11	4.750	4.920	4.730	4.730	4.498	19,354,801
2022-05-10	4.710	4.760	4.600	4.750	4.517	15,486,472
2022-05-09	4.630	4.750	4.610	4.730	4.498	14,069,817

← NewerPage 18 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.