NanJing Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.440	4.520	4.400	4.490	4.269	6,497,022
2022-01-27	4.500	4.530	4.410	4.410	4.193	6,134,400
2022-01-26	4.480	4.530	4.460	4.500	4.279	7,611,102
2022-01-25	4.690	4.690	4.420	4.490	4.269	17,246,801
2022-01-24	4.760	4.770	4.650	4.690	4.460	9,050,392
2022-01-21	4.710	4.820	4.630	4.750	4.517	15,733,296
2022-01-20	4.830	4.840	4.700	4.720	4.488	9,751,964
2022-01-19	4.750	4.830	4.740	4.790	4.555	13,434,580
2022-01-18	4.930	4.930	4.740	4.750	4.517	16,541,890
2022-01-17	4.920	4.990	4.850	4.930	4.688	15,312,000
2022-01-14	4.940	5.010	4.880	4.930	4.688	18,593,321
2022-01-13	5.030	5.050	4.920	4.940	4.697	17,512,000
2022-01-12	5.010	5.090	4.940	5.040	4.792	19,989,489
2022-01-11	4.920	5.090	4.880	4.990	4.745	29,191,331
2022-01-10	4.840	4.950	4.820	4.880	4.640	11,930,650
2022-01-07	5.120	5.120	4.840	4.840	4.602	26,805,113
2022-01-06	4.900	5.080	4.860	5.070	4.821	20,335,507
2022-01-05	5.060	5.060	4.860	4.900	4.659	21,754,375
2022-01-04	4.920	5.120	4.920	5.060	4.811	31,791,855
2021-12-31	4.740	4.960	4.730	4.910	4.669	24,179,487
2021-12-30	4.760	4.760	4.680	4.740	4.507	9,683,302
2021-12-29	4.720	4.840	4.670	4.740	4.507	16,366,859
2021-12-28	4.820	4.820	4.660	4.720	4.488	14,600,806
2021-12-27	4.690	4.850	4.650	4.820	4.583	21,621,218
2021-12-24	4.570	4.730	4.550	4.690	4.460	14,463,302
2021-12-23	4.670	4.680	4.580	4.590	4.365	6,434,900
2021-12-22	4.690	4.700	4.630	4.670	4.441	7,558,052
2021-12-21	4.580	4.680	4.550	4.670	4.441	10,258,052
2021-12-20	4.570	4.610	4.560	4.580	4.355	8,966,413
2021-12-17	4.550	4.580	4.510	4.530	4.307	5,340,800
2021-12-16	4.520	4.560	4.490	4.550	4.326	5,674,696
2021-12-15	4.540	4.570	4.500	4.520	4.298	7,117,672
2021-12-14	4.530	4.570	4.510	4.570	4.346	7,243,994
2021-12-13	4.500	4.550	4.470	4.520	4.298	6,066,631
2021-12-10	4.480	4.500	4.450	4.490	4.269	4,406,000
2021-12-09	4.430	4.540	4.410	4.480	4.260	9,285,474
2021-12-08	4.410	4.440	4.390	4.420	4.203	3,608,000
2021-12-07	4.430	4.440	4.360	4.410	4.193	4,340,019
2021-12-06	4.470	4.470	4.410	4.420	4.203	4,674,181
2021-12-03	4.440	4.480	4.440	4.470	4.250	4,058,700
2021-12-02	4.500	4.510	4.440	4.440	4.222	5,702,400
2021-12-01	4.480	4.500	4.450	4.500	4.279	6,314,902
2021-11-30	4.420	4.480	4.400	4.470	4.250	6,183,422
2021-11-29	4.420	4.480	4.400	4.410	4.193	5,845,100
2021-11-26	4.500	4.520	4.440	4.440	4.222	6,106,997
2021-11-25	4.420	4.510	4.400	4.500	4.279	12,779,804
2021-11-24	4.400	4.420	4.370	4.410	4.193	4,086,500
2021-11-23	4.390	4.390	4.350	4.390	4.174	3,012,700
2021-11-22	4.400	4.400	4.360	4.390	4.174	2,952,388
2021-11-19	4.380	4.420	4.340	4.390	4.174	4,360,760
2021-11-18	4.420	4.420	4.350	4.380	4.165	4,830,897
2021-11-17	4.390	4.420	4.370	4.420	4.203	4,598,788
2021-11-16	4.420	4.430	4.370	4.390	4.174	3,851,000
2021-11-15	4.390	4.420	4.370	4.420	4.203	3,846,858
2021-11-12	4.380	4.410	4.350	4.390	4.174	4,154,400
2021-11-11	4.360	4.400	4.350	4.380	4.165	4,618,623
2021-11-10	4.330	4.360	4.300	4.360	4.146	4,363,702
2021-11-09	4.320	4.340	4.310	4.330	4.117	2,406,801
2021-11-08	4.290	4.340	4.280	4.310	4.098	3,688,000
2021-11-05	4.320	4.340	4.290	4.310	4.098	3,181,500

← NewerPage 20 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.