NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.930 | 5.940 | 5.670 | 5.780 | 5.780 | 53,152,562 |
| 2026-04-17 | 6.080 | 6.120 | 5.910 | 5.990 | 5.990 | 59,795,234 |
| 2026-04-16 | 6.160 | 6.270 | 6.010 | 6.230 | 6.230 | 100,333,563 |
| 2026-04-15 | 6.000 | 6.420 | 5.830 | 6.400 | 6.400 | 132,015,251 |
| 2026-04-14 | 5.840 | 6.110 | 5.650 | 5.970 | 5.970 | 108,100,605 |
| 2026-04-13 | 6.290 | 6.650 | 5.820 | 5.860 | 5.860 | 150,526,902 |
| 2026-04-10 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 106,659,510 |
| 2026-04-09 | 5.600 | 5.790 | 5.460 | 5.500 | 5.500 | 61,749,200 |
| 2026-04-08 | 5.620 | 5.930 | 5.570 | 5.790 | 5.790 | 70,473,802 |
| 2026-04-07 | 5.580 | 5.740 | 5.450 | 5.660 | 5.660 | 52,517,411 |
| 2026-04-03 | 5.460 | 5.750 | 5.420 | 5.610 | 5.610 | 52,739,403 |
| 2026-04-02 | 5.410 | 5.510 | 5.400 | 5.490 | 5.490 | 23,277,127 |
| 2026-04-01 | 5.300 | 5.420 | 5.260 | 5.410 | 5.410 | 17,947,575 |
| 2026-03-31 | 5.240 | 5.350 | 5.230 | 5.280 | 5.280 | 15,783,465 |
| 2026-03-30 | 5.060 | 5.250 | 5.030 | 5.240 | 5.240 | 14,075,462 |
| 2026-03-27 | 5.020 | 5.100 | 5.000 | 5.090 | 5.090 | 9,192,416 |
| 2026-03-26 | 5.060 | 5.120 | 5.020 | 5.050 | 5.050 | 8,058,901 |
| 2026-03-25 | 5.000 | 5.070 | 4.970 | 5.060 | 5.060 | 11,836,295 |
| 2026-03-24 | 4.910 | 4.990 | 4.870 | 4.980 | 4.980 | 10,651,501 |
| 2026-03-23 | 5.120 | 5.120 | 4.810 | 4.840 | 4.840 | 18,763,940 |
| 2026-03-20 | 5.200 | 5.270 | 5.160 | 5.170 | 5.170 | 8,063,600 |
| 2026-03-19 | 5.300 | 5.330 | 5.200 | 5.210 | 5.210 | 8,659,800 |
| 2026-03-18 | 5.340 | 5.360 | 5.260 | 5.320 | 5.320 | 9,104,700 |
| 2026-03-17 | 5.350 | 5.440 | 5.340 | 5.360 | 5.360 | 8,683,700 |
| 2026-03-16 | 5.440 | 5.460 | 5.330 | 5.360 | 5.360 | 9,425,300 |
| 2026-03-13 | 5.390 | 5.470 | 5.370 | 5.430 | 5.430 | 9,802,289 |
| 2026-03-12 | 5.360 | 5.440 | 5.350 | 5.390 | 5.390 | 8,859,774 |
| 2026-03-11 | 5.350 | 5.380 | 5.300 | 5.360 | 5.360 | 6,133,224 |
| 2026-03-10 | 5.360 | 5.380 | 5.320 | 5.350 | 5.350 | 6,901,441 |
| 2026-03-09 | 5.340 | 5.380 | 5.290 | 5.350 | 5.350 | 11,067,095 |
| 2026-03-06 | 5.250 | 5.380 | 5.250 | 5.370 | 5.370 | 9,657,900 |
| 2026-03-05 | 5.290 | 5.320 | 5.250 | 5.280 | 5.280 | 7,642,685 |
| 2026-03-04 | 5.340 | 5.360 | 5.220 | 5.250 | 5.250 | 14,250,676 |
| 2026-03-03 | 5.440 | 5.500 | 5.360 | 5.380 | 5.380 | 15,878,707 |
| 2026-03-02 | 5.500 | 5.510 | 5.380 | 5.460 | 5.460 | 13,182,491 |
| 2026-02-27 | 5.500 | 5.530 | 5.460 | 5.520 | 5.520 | 7,695,660 |
| 2026-02-26 | 5.560 | 5.560 | 5.470 | 5.500 | 5.500 | 12,540,300 |
| 2026-02-25 | 5.470 | 5.560 | 5.450 | 5.540 | 5.540 | 13,461,691 |
| 2026-02-24 | 5.480 | 5.500 | 5.450 | 5.470 | 5.470 | 10,864,641 |
| 2026-02-13 | 5.480 | 5.500 | 5.420 | 5.430 | 5.430 | 7,120,900 |
| 2026-02-12 | 5.580 | 5.580 | 5.460 | 5.480 | 5.480 | 15,865,651 |
| 2026-02-11 | 5.600 | 5.610 | 5.540 | 5.570 | 5.570 | 8,983,856 |
| 2026-02-10 | 5.590 | 5.610 | 5.540 | 5.600 | 5.600 | 11,444,600 |
| 2026-02-09 | 5.570 | 5.600 | 5.540 | 5.590 | 5.590 | 11,138,322 |
| 2026-02-06 | 5.520 | 5.650 | 5.520 | 5.550 | 5.550 | 16,423,791 |
| 2026-02-05 | 5.540 | 5.580 | 5.500 | 5.530 | 5.530 | 11,600,077 |
| 2026-02-04 | 5.410 | 5.580 | 5.390 | 5.540 | 5.540 | 18,698,480 |
| 2026-02-03 | 5.420 | 5.460 | 5.300 | 5.430 | 5.430 | 18,288,300 |
| 2026-02-02 | 5.510 | 5.530 | 5.410 | 5.410 | 5.410 | 18,965,542 |
| 2026-01-30 | 5.430 | 5.590 | 5.430 | 5.530 | 5.530 | 23,385,930 |
| 2026-01-29 | 5.480 | 5.500 | 5.430 | 5.450 | 5.450 | 12,399,500 |
| 2026-01-28 | 5.510 | 5.520 | 5.430 | 5.490 | 5.490 | 14,831,364 |
| 2026-01-27 | 5.680 | 5.690 | 5.460 | 5.530 | 5.530 | 25,469,000 |
| 2026-01-26 | 5.660 | 5.700 | 5.600 | 5.690 | 5.690 | 28,326,250 |
| 2026-01-23 | 5.550 | 5.720 | 5.550 | 5.670 | 5.670 | 39,085,020 |
| 2026-01-22 | 5.440 | 5.540 | 5.400 | 5.540 | 5.540 | 22,347,682 |
| 2026-01-21 | 5.450 | 5.500 | 5.410 | 5.430 | 5.430 | 14,173,204 |
| 2026-01-20 | 5.520 | 5.520 | 5.410 | 5.480 | 5.480 | 20,413,664 |
| 2026-01-19 | 5.440 | 5.530 | 5.420 | 5.520 | 5.520 | 19,311,026 |
| 2026-01-16 | 5.560 | 5.570 | 5.370 | 5.480 | 5.480 | 27,970,249 |
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.