NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.620 | 4.710 | 4.560 | 4.620 | 4.393 | 16,440,500 |
| 2022-05-05 | 4.600 | 4.760 | 4.530 | 4.720 | 4.488 | 19,864,400 |
| 2022-04-29 | 4.440 | 4.620 | 4.440 | 4.600 | 4.374 | 17,100,700 |
| 2022-04-28 | 4.490 | 4.580 | 4.350 | 4.420 | 4.203 | 16,663,378 |
| 2022-04-27 | 4.420 | 4.500 | 4.200 | 4.490 | 4.269 | 24,770,900 |
| 2022-04-26 | 4.400 | 4.590 | 4.370 | 4.440 | 4.222 | 18,899,838 |
| 2022-04-25 | 4.630 | 4.660 | 4.400 | 4.400 | 4.184 | 20,803,871 |
| 2022-04-22 | 4.770 | 4.810 | 4.630 | 4.680 | 4.450 | 17,383,000 |
| 2022-04-21 | 4.910 | 4.980 | 4.730 | 4.780 | 4.545 | 21,631,850 |
| 2022-04-20 | 5.090 | 5.130 | 4.910 | 4.940 | 4.697 | 16,583,500 |
| 2022-04-19 | 5.050 | 5.100 | 5.010 | 5.090 | 4.840 | 12,077,400 |
| 2022-04-18 | 5.100 | 5.120 | 4.950 | 5.080 | 4.830 | 12,823,700 |
| 2022-04-15 | 5.200 | 5.300 | 5.110 | 5.150 | 4.897 | 19,454,201 |
| 2022-04-14 | 5.130 | 5.350 | 5.130 | 5.270 | 5.011 | 21,656,700 |
| 2022-04-13 | 5.260 | 5.260 | 5.110 | 5.140 | 4.888 | 18,127,200 |
| 2022-04-12 | 5.190 | 5.300 | 5.130 | 5.270 | 5.011 | 20,217,400 |
| 2022-04-11 | 5.130 | 5.320 | 5.110 | 5.190 | 4.935 | 27,984,931 |
| 2022-04-08 | 5.260 | 5.340 | 5.080 | 5.160 | 4.907 | 24,773,042 |
| 2022-04-07 | 5.440 | 5.540 | 5.260 | 5.300 | 5.040 | 30,819,271 |
| 2022-04-06 | 5.490 | 5.640 | 5.470 | 5.510 | 5.239 | 38,775,801 |
| 2022-04-01 | 5.610 | 5.650 | 5.430 | 5.470 | 5.201 | 63,604,325 |
| 2022-03-31 | 5.370 | 5.940 | 5.330 | 5.740 | 5.458 | 110,405,735 |
| 2022-03-30 | 5.340 | 5.430 | 5.170 | 5.400 | 5.135 | 41,028,940 |
| 2022-03-29 | 5.400 | 5.620 | 5.320 | 5.360 | 5.097 | 41,485,054 |
| 2022-03-28 | 5.350 | 5.570 | 5.310 | 5.500 | 5.230 | 50,049,552 |
| 2022-03-25 | 5.480 | 5.490 | 5.300 | 5.360 | 5.097 | 47,085,082 |
| 2022-03-24 | 5.250 | 5.640 | 5.220 | 5.570 | 5.296 | 76,422,660 |
| 2022-03-23 | 5.490 | 5.700 | 5.270 | 5.310 | 5.049 | 74,626,263 |
| 2022-03-22 | 5.970 | 6.200 | 5.510 | 5.550 | 5.277 | 130,280,146 |
| 2022-03-21 | 5.200 | 5.670 | 5.190 | 5.670 | 5.391 | 49,041,541 |
| 2022-03-18 | 5.020 | 5.300 | 5.000 | 5.150 | 4.897 | 41,069,500 |
| 2022-03-17 | 5.170 | 5.250 | 5.030 | 5.060 | 4.811 | 59,058,862 |
| 2022-03-16 | 4.980 | 5.170 | 4.870 | 5.160 | 4.907 | 55,505,330 |
| 2022-03-15 | 4.900 | 5.100 | 4.850 | 4.910 | 4.669 | 51,774,279 |
| 2022-03-14 | 5.070 | 5.250 | 4.920 | 5.000 | 4.754 | 56,100,062 |
| 2022-03-11 | 5.080 | 5.300 | 4.860 | 5.100 | 4.849 | 87,478,654 |
| 2022-03-10 | 4.630 | 5.030 | 4.630 | 5.030 | 4.783 | 19,318,292 |
| 2022-03-09 | 4.680 | 4.720 | 4.410 | 4.570 | 4.346 | 11,673,499 |
| 2022-03-08 | 4.840 | 4.850 | 4.630 | 4.680 | 4.450 | 15,228,269 |
| 2022-03-07 | 4.900 | 4.900 | 4.800 | 4.830 | 4.593 | 15,815,400 |
| 2022-03-04 | 4.790 | 4.950 | 4.760 | 4.880 | 4.640 | 23,376,600 |
| 2022-03-03 | 4.740 | 4.800 | 4.730 | 4.790 | 4.555 | 10,394,255 |
| 2022-03-02 | 4.630 | 4.730 | 4.610 | 4.720 | 4.488 | 9,863,319 |
| 2022-03-01 | 4.620 | 4.650 | 4.590 | 4.630 | 4.403 | 5,127,400 |
| 2022-02-28 | 4.630 | 4.670 | 4.580 | 4.610 | 4.384 | 5,913,401 |
| 2022-02-25 | 4.600 | 4.680 | 4.580 | 4.650 | 4.422 | 10,331,700 |
| 2022-02-24 | 4.670 | 4.730 | 4.530 | 4.580 | 4.355 | 11,745,300 |
| 2022-02-23 | 4.670 | 4.730 | 4.610 | 4.690 | 4.460 | 6,378,000 |
| 2022-02-22 | 4.710 | 4.710 | 4.640 | 4.690 | 4.460 | 7,241,901 |
| 2022-02-21 | 4.650 | 4.740 | 4.640 | 4.730 | 4.498 | 8,030,001 |
| 2022-02-18 | 4.610 | 4.650 | 4.570 | 4.650 | 4.422 | 6,097,500 |
| 2022-02-17 | 4.660 | 4.710 | 4.600 | 4.620 | 4.393 | 7,085,200 |
| 2022-02-16 | 4.630 | 4.680 | 4.630 | 4.660 | 4.431 | 4,692,110 |
| 2022-02-15 | 4.610 | 4.670 | 4.580 | 4.620 | 4.393 | 4,858,800 |
| 2022-02-14 | 4.620 | 4.690 | 4.600 | 4.620 | 4.393 | 4,162,000 |
| 2022-02-11 | 4.700 | 4.750 | 4.620 | 4.630 | 4.403 | 6,647,400 |
| 2022-02-10 | 4.730 | 4.770 | 4.700 | 4.710 | 4.479 | 5,698,100 |
| 2022-02-09 | 4.720 | 4.750 | 4.680 | 4.730 | 4.498 | 6,495,300 |
| 2022-02-08 | 4.530 | 4.730 | 4.520 | 4.730 | 4.498 | 12,413,700 |
| 2022-02-07 | 4.560 | 4.580 | 4.470 | 4.540 | 4.317 | 6,988,400 |
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.