NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.350 | 5.430 | 5.130 | 5.140 | 5.140 | 26,516,541 |
| 2026-07-16 | 5.330 | 5.410 | 5.270 | 5.380 | 5.380 | 25,036,500 |
| 2026-07-15 | 5.260 | 5.520 | 5.260 | 5.410 | 5.410 | 40,048,806 |
| 2026-07-14 | 5.130 | 5.400 | 5.080 | 5.380 | 5.380 | 40,490,211 |
| 2026-07-13 | 5.090 | 5.170 | 5.070 | 5.120 | 5.120 | 14,753,210 |
| 2026-07-10 | 5.010 | 5.120 | 4.980 | 5.090 | 5.090 | 12,476,184 |
| 2026-07-09 | 5.120 | 5.150 | 4.980 | 5.050 | 5.050 | 13,380,000 |
| 2026-07-08 | 4.990 | 5.200 | 4.940 | 5.150 | 5.150 | 15,302,600 |
| 2026-07-07 | 5.150 | 5.160 | 4.970 | 4.980 | 4.980 | 13,796,200 |
| 2026-07-06 | 5.100 | 5.170 | 5.020 | 5.170 | 5.170 | 13,855,923 |
| 2026-07-03 | 5.070 | 5.110 | 5.060 | 5.100 | 5.100 | 9,331,523 |
| 2026-07-02 | 5.050 | 5.160 | 5.020 | 5.060 | 5.060 | 13,413,058 |
| 2026-07-01 | 5.000 | 5.080 | 4.920 | 5.070 | 5.070 | 15,542,995 |
| 2026-06-30 | 5.060 | 5.070 | 4.980 | 5.000 | 5.000 | 12,512,109 |
| 2026-06-29 | 5.060 | 5.230 | 4.950 | 5.230 | 5.060 | 20,138,119 |
| 2026-06-26 | 5.150 | 5.160 | 5.040 | 5.070 | 4.905 | 9,968,500 |
| 2026-06-25 | 5.020 | 5.180 | 4.920 | 5.180 | 5.012 | 15,230,566 |
| 2026-06-24 | 5.150 | 5.210 | 5.050 | 5.070 | 4.905 | 14,207,017 |
| 2026-06-23 | 4.960 | 5.220 | 4.960 | 5.200 | 5.031 | 21,886,320 |
| 2026-06-22 | 4.980 | 5.040 | 4.810 | 5.000 | 4.838 | 11,205,554 |
| 2026-06-18 | 4.970 | 5.020 | 4.930 | 4.980 | 4.980 | 7,188,400 |
| 2026-06-17 | 5.020 | 5.020 | 4.960 | 4.970 | 4.970 | 4,599,995 |
| 2026-06-16 | 5.050 | 5.060 | 4.960 | 5.030 | 5.030 | 6,306,600 |
| 2026-06-15 | 5.010 | 5.060 | 4.980 | 5.060 | 5.060 | 8,278,900 |
| 2026-06-12 | 4.900 | 5.010 | 4.870 | 5.000 | 5.000 | 10,711,400 |
| 2026-06-11 | 4.930 | 4.990 | 4.860 | 4.870 | 4.870 | 7,020,800 |
| 2026-06-10 | 4.920 | 4.980 | 4.890 | 4.970 | 4.970 | 6,191,250 |
| 2026-06-09 | 4.920 | 4.970 | 4.890 | 4.950 | 4.950 | 5,909,640 |
| 2026-06-08 | 4.990 | 5.020 | 4.880 | 4.920 | 4.920 | 8,304,101 |
| 2026-06-05 | 4.970 | 5.060 | 4.970 | 5.020 | 5.020 | 6,773,940 |
| 2026-06-04 | 5.050 | 5.060 | 4.940 | 4.970 | 4.970 | 8,137,170 |
| 2026-06-03 | 5.090 | 5.090 | 5.020 | 5.050 | 5.050 | 7,582,280 |
| 2026-06-02 | 5.100 | 5.130 | 5.050 | 5.080 | 5.080 | 7,535,500 |
| 2026-06-01 | 5.040 | 5.120 | 4.980 | 5.120 | 5.120 | 11,297,700 |
| 2026-05-29 | 4.940 | 5.040 | 4.930 | 5.010 | 5.010 | 10,960,070 |
| 2026-05-28 | 4.950 | 4.990 | 4.880 | 4.930 | 4.930 | 7,936,500 |
| 2026-05-27 | 5.040 | 5.040 | 4.930 | 4.970 | 4.970 | 11,217,600 |
| 2026-05-26 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 9,573,300 |
| 2026-05-25 | 5.080 | 5.100 | 5.030 | 5.060 | 5.060 | 11,627,002 |
| 2026-05-22 | 5.180 | 5.250 | 5.090 | 5.120 | 5.120 | 17,181,300 |
| 2026-05-21 | 5.080 | 5.130 | 5.000 | 5.000 | 5.000 | 11,552,400 |
| 2026-05-20 | 5.200 | 5.200 | 5.090 | 5.100 | 5.100 | 10,406,600 |
| 2026-05-19 | 5.180 | 5.240 | 5.170 | 5.220 | 5.220 | 7,466,436 |
| 2026-05-18 | 5.210 | 5.220 | 5.120 | 5.190 | 5.190 | 11,228,006 |
| 2026-05-15 | 5.240 | 5.300 | 5.210 | 5.230 | 5.230 | 13,005,527 |
| 2026-05-14 | 5.310 | 5.330 | 5.190 | 5.270 | 5.270 | 22,355,923 |
| 2026-05-13 | 5.420 | 5.420 | 5.310 | 5.330 | 5.330 | 20,780,840 |
| 2026-05-12 | 5.380 | 5.440 | 5.330 | 5.430 | 5.430 | 23,317,444 |
| 2026-05-11 | 5.380 | 5.390 | 5.300 | 5.380 | 5.380 | 19,140,401 |
| 2026-05-08 | 5.290 | 5.370 | 5.290 | 5.350 | 5.350 | 18,738,210 |
| 2026-05-07 | 5.300 | 5.330 | 5.260 | 5.300 | 5.300 | 16,295,560 |
| 2026-05-06 | 5.280 | 5.310 | 5.250 | 5.300 | 5.300 | 17,495,030 |
| 2026-04-30 | 5.390 | 5.400 | 5.250 | 5.280 | 5.280 | 31,485,784 |
| 2026-04-29 | 5.410 | 5.460 | 5.370 | 5.440 | 5.440 | 18,527,540 |
| 2026-04-28 | 5.420 | 5.490 | 5.400 | 5.430 | 5.430 | 21,099,940 |
| 2026-04-27 | 5.540 | 5.570 | 5.420 | 5.430 | 5.430 | 26,809,040 |
| 2026-04-24 | 5.610 | 5.650 | 5.500 | 5.530 | 5.530 | 29,193,690 |
| 2026-04-23 | 5.660 | 5.750 | 5.550 | 5.700 | 5.700 | 31,855,424 |
| 2026-04-22 | 5.730 | 5.750 | 5.650 | 5.700 | 5.700 | 30,255,136 |
| 2026-04-21 | 5.740 | 5.890 | 5.730 | 5.810 | 5.810 | 35,470,944 |
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.