NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.610 | 5.650 | 5.490 | 5.530 | 5.530 | 28,375,905 |
| 2026-01-14 | 5.530 | 5.790 | 5.460 | 5.640 | 5.640 | 66,124,106 |
| 2026-01-13 | 5.410 | 5.570 | 5.410 | 5.540 | 5.540 | 37,995,843 |
| 2026-01-12 | 5.500 | 5.520 | 5.400 | 5.430 | 5.430 | 28,424,880 |
| 2026-01-09 | 5.480 | 5.570 | 5.430 | 5.520 | 5.520 | 22,912,315 |
| 2026-01-08 | 5.480 | 5.540 | 5.450 | 5.490 | 5.490 | 15,314,701 |
| 2026-01-07 | 5.570 | 5.590 | 5.440 | 5.500 | 5.500 | 23,198,405 |
| 2026-01-06 | 5.520 | 5.670 | 5.470 | 5.600 | 5.600 | 30,707,243 |
| 2026-01-05 | 5.490 | 5.690 | 5.430 | 5.520 | 5.520 | 36,001,880 |
| 2025-12-31 | 5.450 | 5.550 | 5.330 | 5.460 | 5.460 | 19,784,538 |
| 2025-12-30 | 5.450 | 5.480 | 5.270 | 5.380 | 5.380 | 25,290,721 |
| 2025-12-29 | 5.530 | 5.530 | 5.400 | 5.450 | 5.450 | 27,379,679 |
| 2025-12-26 | 5.350 | 5.630 | 5.340 | 5.530 | 5.530 | 48,043,394 |
| 2025-12-25 | 5.340 | 5.380 | 5.300 | 5.370 | 5.370 | 16,257,240 |
| 2025-12-24 | 5.360 | 5.400 | 5.290 | 5.340 | 5.340 | 20,594,940 |
| 2025-12-23 | 5.340 | 5.420 | 5.280 | 5.380 | 5.380 | 31,635,896 |
| 2025-12-22 | 5.410 | 5.430 | 5.320 | 5.380 | 5.380 | 30,020,508 |
| 2025-12-19 | 5.490 | 5.500 | 5.350 | 5.430 | 5.430 | 53,672,640 |
| 2025-12-18 | 5.240 | 5.470 | 5.240 | 5.430 | 5.430 | 62,150,544 |
| 2025-12-17 | 5.130 | 5.330 | 5.110 | 5.270 | 5.270 | 30,322,910 |
| 2025-12-16 | 5.180 | 5.180 | 5.090 | 5.140 | 5.140 | 16,343,221 |
| 2025-12-15 | 5.050 | 5.250 | 5.010 | 5.170 | 5.170 | 26,639,095 |
| 2025-12-12 | 5.180 | 5.200 | 5.030 | 5.070 | 5.070 | 33,195,800 |
| 2025-12-11 | 5.240 | 5.320 | 5.150 | 5.190 | 5.190 | 31,686,100 |
| 2025-12-10 | 5.130 | 5.390 | 5.120 | 5.310 | 5.310 | 38,522,858 |
| 2025-12-09 | 5.180 | 5.220 | 5.110 | 5.130 | 5.130 | 14,473,700 |
| 2025-12-08 | 5.240 | 5.240 | 5.150 | 5.180 | 5.180 | 20,013,600 |
| 2025-12-05 | 5.170 | 5.230 | 5.130 | 5.220 | 5.220 | 13,163,900 |
| 2025-12-04 | 5.200 | 5.240 | 5.150 | 5.190 | 5.190 | 16,547,507 |
| 2025-12-03 | 5.170 | 5.280 | 5.130 | 5.220 | 5.220 | 24,353,942 |
| 2025-12-02 | 5.080 | 5.170 | 5.060 | 5.170 | 5.170 | 18,552,968 |
| 2025-12-01 | 5.050 | 5.110 | 5.030 | 5.090 | 5.090 | 12,813,620 |
| 2025-11-28 | 5.040 | 5.060 | 5.000 | 5.060 | 5.060 | 9,138,021 |
| 2025-11-27 | 5.100 | 5.110 | 5.010 | 5.040 | 5.040 | 15,238,742 |
| 2025-11-26 | 4.970 | 5.180 | 4.970 | 5.120 | 5.120 | 25,035,927 |
| 2025-11-25 | 4.970 | 5.020 | 4.950 | 4.960 | 4.960 | 11,631,581 |
| 2025-11-24 | 4.990 | 5.010 | 4.950 | 4.960 | 4.960 | 10,195,802 |
| 2025-11-21 | 5.100 | 5.120 | 4.960 | 4.970 | 4.970 | 16,989,395 |
| 2025-11-20 | 5.150 | 5.170 | 5.080 | 5.130 | 5.130 | 13,525,195 |
| 2025-11-19 | 5.200 | 5.200 | 5.120 | 5.150 | 5.150 | 10,156,373 |
| 2025-11-18 | 5.280 | 5.310 | 5.180 | 5.210 | 5.210 | 11,532,500 |
| 2025-11-17 | 5.340 | 5.370 | 5.250 | 5.260 | 5.260 | 19,433,001 |
| 2025-11-14 | 5.230 | 5.380 | 5.230 | 5.330 | 5.330 | 24,921,151 |
| 2025-11-13 | 5.250 | 5.260 | 5.210 | 5.250 | 5.250 | 11,938,500 |
| 2025-11-12 | 5.220 | 5.320 | 5.210 | 5.250 | 5.250 | 19,663,690 |
| 2025-11-11 | 5.200 | 5.230 | 5.150 | 5.220 | 5.220 | 11,405,264 |
| 2025-11-10 | 5.150 | 5.200 | 5.130 | 5.200 | 5.200 | 12,070,703 |
| 2025-11-07 | 5.120 | 5.170 | 5.110 | 5.150 | 5.150 | 11,246,900 |
| 2025-11-06 | 5.110 | 5.150 | 5.080 | 5.130 | 5.130 | 13,305,480 |
| 2025-11-05 | 5.070 | 5.120 | 5.060 | 5.100 | 5.100 | 10,203,244 |
| 2025-11-04 | 5.090 | 5.090 | 5.050 | 5.080 | 5.080 | 7,540,100 |
| 2025-11-03 | 5.070 | 5.110 | 5.050 | 5.090 | 5.090 | 11,938,100 |
| 2025-10-31 | 5.050 | 5.070 | 5.030 | 5.060 | 5.060 | 10,137,814 |
| 2025-10-30 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 8,619,700 |
| 2025-10-29 | 5.090 | 5.100 | 5.040 | 5.070 | 5.070 | 8,813,903 |
| 2025-10-28 | 5.120 | 5.130 | 5.070 | 5.090 | 5.090 | 6,429,900 |
| 2025-10-27 | 5.120 | 5.140 | 5.060 | 5.100 | 5.100 | 10,964,200 |
| 2025-10-24 | 5.120 | 5.130 | 5.080 | 5.110 | 5.110 | 11,614,299 |
| 2025-10-23 | 5.110 | 5.130 | 5.080 | 5.120 | 5.120 | 12,357,101 |
| 2025-10-22 | 5.060 | 5.120 | 5.040 | 5.110 | 5.110 | 16,267,186 |
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.