NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 12,579,974 |
| 2025-10-20 | 4.990 | 5.010 | 4.950 | 5.010 | 5.010 | 8,844,201 |
| 2025-10-17 | 5.010 | 5.030 | 4.970 | 4.970 | 4.970 | 8,007,353 |
| 2025-10-16 | 5.030 | 5.040 | 5.000 | 5.020 | 5.020 | 6,139,872 |
| 2025-10-15 | 5.010 | 5.050 | 4.990 | 5.030 | 5.030 | 10,805,456 |
| 2025-10-14 | 4.970 | 5.020 | 4.970 | 5.010 | 5.010 | 15,301,676 |
| 2025-10-13 | 4.950 | 5.010 | 4.910 | 4.990 | 4.990 | 17,553,600 |
| 2025-10-10 | 4.960 | 5.030 | 4.940 | 5.020 | 5.020 | 18,906,477 |
| 2025-10-09 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 13,455,700 |
| 2025-09-30 | 4.940 | 4.980 | 4.930 | 4.940 | 4.940 | 11,911,100 |
| 2025-09-29 | 4.990 | 5.050 | 4.910 | 4.960 | 4.960 | 21,279,569 |
| 2025-09-26 | 4.870 | 4.910 | 4.850 | 4.880 | 4.880 | 9,719,751 |
| 2025-09-25 | 4.950 | 4.950 | 4.880 | 4.900 | 4.900 | 8,177,000 |
| 2025-09-24 | 4.910 | 4.970 | 4.880 | 4.950 | 4.950 | 10,137,771 |
| 2025-09-23 | 4.950 | 4.950 | 4.850 | 4.930 | 4.930 | 14,078,300 |
| 2025-09-22 | 4.980 | 5.000 | 4.920 | 4.950 | 4.950 | 7,982,002 |
| 2025-09-19 | 5.030 | 5.040 | 4.950 | 4.970 | 4.970 | 11,897,901 |
| 2025-09-18 | 5.060 | 5.080 | 5.010 | 5.040 | 5.040 | 15,669,063 |
| 2025-09-17 | 5.040 | 5.070 | 5.020 | 5.060 | 5.060 | 12,155,378 |
| 2025-09-16 | 5.030 | 5.060 | 5.000 | 5.040 | 5.040 | 10,894,204 |
| 2025-09-15 | 5.070 | 5.090 | 5.000 | 5.030 | 5.030 | 12,669,200 |
| 2025-09-12 | 5.030 | 5.110 | 5.020 | 5.080 | 5.080 | 21,745,694 |
| 2025-09-11 | 5.020 | 5.040 | 4.950 | 5.030 | 5.030 | 17,660,142 |
| 2025-09-10 | 4.970 | 5.020 | 4.950 | 5.010 | 5.010 | 15,615,130 |
| 2025-09-09 | 4.970 | 4.980 | 4.940 | 4.970 | 4.970 | 11,529,801 |
| 2025-09-08 | 4.940 | 4.970 | 4.930 | 4.970 | 4.970 | 15,376,859 |
| 2025-09-05 | 4.930 | 4.950 | 4.880 | 4.940 | 4.940 | 14,078,410 |
| 2025-09-04 | 4.890 | 4.930 | 4.880 | 4.920 | 4.920 | 14,538,569 |
| 2025-09-03 | 4.960 | 4.970 | 4.880 | 4.900 | 4.900 | 16,868,026 |
| 2025-09-02 | 5.000 | 5.010 | 4.920 | 4.950 | 4.950 | 25,123,396 |
| 2025-09-01 | 5.110 | 5.110 | 4.970 | 5.000 | 5.000 | 47,534,874 |
| 2025-08-29 | 5.190 | 5.230 | 5.150 | 5.160 | 5.160 | 12,186,522 |
| 2025-08-28 | 5.230 | 5.260 | 5.090 | 5.190 | 5.190 | 17,784,340 |
| 2025-08-27 | 5.360 | 5.370 | 5.220 | 5.220 | 5.220 | 16,055,963 |
| 2025-08-26 | 5.340 | 5.380 | 5.320 | 5.350 | 5.350 | 11,592,153 |
| 2025-08-25 | 5.330 | 5.360 | 5.290 | 5.340 | 5.340 | 15,819,705 |
| 2025-08-22 | 5.430 | 5.450 | 5.270 | 5.350 | 5.350 | 22,729,805 |
| 2025-08-21 | 5.300 | 5.430 | 5.300 | 5.390 | 5.390 | 18,102,860 |
| 2025-08-20 | 5.270 | 5.300 | 5.230 | 5.300 | 5.300 | 11,573,762 |
| 2025-08-19 | 5.230 | 5.290 | 5.200 | 5.270 | 5.270 | 15,347,401 |
| 2025-08-18 | 5.210 | 5.250 | 5.190 | 5.220 | 5.220 | 12,654,402 |
| 2025-08-15 | 5.170 | 5.220 | 5.160 | 5.220 | 5.220 | 10,243,600 |
| 2025-08-14 | 5.250 | 5.260 | 5.170 | 5.170 | 5.170 | 12,679,736 |
| 2025-08-13 | 5.280 | 5.280 | 5.210 | 5.240 | 5.240 | 11,399,901 |
| 2025-08-12 | 5.270 | 5.300 | 5.240 | 5.270 | 5.270 | 10,262,500 |
| 2025-08-11 | 5.240 | 5.280 | 5.200 | 5.260 | 5.260 | 11,426,320 |
| 2025-08-08 | 5.210 | 5.250 | 5.180 | 5.230 | 5.230 | 9,905,300 |
| 2025-08-07 | 5.220 | 5.270 | 5.200 | 5.210 | 5.210 | 11,123,900 |
| 2025-08-06 | 5.310 | 5.320 | 5.200 | 5.210 | 5.210 | 13,543,000 |
| 2025-08-05 | 5.290 | 5.320 | 5.270 | 5.300 | 5.300 | 9,898,500 |
| 2025-08-04 | 5.270 | 5.300 | 5.200 | 5.270 | 5.270 | 14,472,567 |
| 2025-08-01 | 5.210 | 5.330 | 5.200 | 5.290 | 5.290 | 21,750,842 |
| 2025-07-31 | 5.290 | 5.310 | 5.180 | 5.200 | 5.200 | 14,331,406 |
| 2025-07-30 | 5.280 | 5.370 | 5.280 | 5.310 | 5.310 | 14,296,000 |
| 2025-07-29 | 5.320 | 5.330 | 5.240 | 5.300 | 5.300 | 10,154,803 |
| 2025-07-28 | 5.330 | 5.390 | 5.300 | 5.320 | 5.320 | 8,609,900 |
| 2025-07-25 | 5.350 | 5.390 | 5.330 | 5.330 | 5.330 | 9,521,400 |
| 2025-07-24 | 5.310 | 5.360 | 5.310 | 5.350 | 5.350 | 9,898,439 |
| 2025-07-23 | 5.340 | 5.360 | 5.310 | 5.320 | 5.320 | 8,442,500 |
| 2025-07-22 | 5.340 | 5.350 | 5.280 | 5.330 | 5.330 | 8,085,540 |
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.