NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.300 | 5.340 | 5.280 | 5.330 | 5.330 | 9,978,240 |
| 2025-07-18 | 5.300 | 5.320 | 5.240 | 5.290 | 5.290 | 8,856,020 |
| 2025-07-17 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 8,254,857 |
| 2025-07-16 | 5.230 | 5.300 | 5.220 | 5.300 | 5.300 | 11,434,695 |
| 2025-07-15 | 5.290 | 5.300 | 5.180 | 5.220 | 5.220 | 13,181,715 |
| 2025-07-14 | 5.240 | 5.310 | 5.230 | 5.290 | 5.290 | 12,118,305 |
| 2025-07-11 | 5.240 | 5.250 | 5.200 | 5.240 | 5.240 | 11,327,706 |
| 2025-07-10 | 5.200 | 5.240 | 5.190 | 5.240 | 5.240 | 7,523,610 |
| 2025-07-09 | 5.190 | 5.230 | 5.170 | 5.190 | 5.190 | 8,021,562 |
| 2025-07-08 | 5.190 | 5.220 | 5.150 | 5.190 | 5.190 | 10,133,602 |
| 2025-07-07 | 5.170 | 5.200 | 5.160 | 5.190 | 5.190 | 8,638,986 |
| 2025-07-04 | 5.180 | 5.190 | 5.150 | 5.170 | 5.170 | 8,772,526 |
| 2025-07-03 | 5.120 | 5.180 | 5.120 | 5.170 | 5.170 | 9,651,700 |
| 2025-07-02 | 5.100 | 5.150 | 5.080 | 5.140 | 5.140 | 11,057,038 |
| 2025-07-01 | 5.060 | 5.120 | 5.060 | 5.100 | 5.100 | 11,066,311 |
| 2025-06-30 | 5.070 | 5.100 | 5.040 | 5.060 | 5.060 | 9,880,621 |
| 2025-06-27 | 5.170 | 5.250 | 5.170 | 5.210 | 5.210 | 10,423,450 |
| 2025-06-26 | 5.210 | 5.210 | 5.160 | 5.170 | 5.170 | 6,480,490 |
| 2025-06-25 | 5.160 | 5.220 | 5.150 | 5.210 | 5.210 | 8,062,985 |
| 2025-06-24 | 5.100 | 5.180 | 5.050 | 5.170 | 5.170 | 10,133,653 |
| 2025-06-23 | 5.030 | 5.130 | 5.010 | 5.090 | 5.090 | 6,980,100 |
| 2025-06-20 | 5.040 | 5.080 | 4.980 | 5.050 | 5.050 | 8,828,300 |
| 2025-06-19 | 5.100 | 5.110 | 5.030 | 5.050 | 5.050 | 8,060,700 |
| 2025-06-18 | 5.200 | 5.210 | 5.080 | 5.090 | 5.090 | 12,977,101 |
| 2025-06-17 | 5.200 | 5.360 | 5.190 | 5.220 | 5.220 | 17,995,900 |
| 2025-06-16 | 5.180 | 5.230 | 5.160 | 5.180 | 5.180 | 12,150,611 |
| 2025-06-13 | 5.200 | 5.260 | 5.170 | 5.170 | 5.170 | 9,900,201 |
| 2025-06-12 | 5.230 | 5.270 | 5.210 | 5.240 | 5.240 | 6,338,000 |
| 2025-06-11 | 5.240 | 5.300 | 5.230 | 5.250 | 5.250 | 9,648,600 |
| 2025-06-10 | 5.260 | 5.280 | 5.190 | 5.240 | 5.240 | 10,821,937 |
| 2025-06-09 | 5.200 | 5.260 | 5.190 | 5.250 | 5.250 | 10,954,967 |
| 2025-06-06 | 5.200 | 5.230 | 5.150 | 5.190 | 5.190 | 7,699,835 |
| 2025-06-05 | 5.240 | 5.270 | 5.150 | 5.180 | 5.180 | 11,092,740 |
| 2025-06-04 | 5.250 | 5.260 | 5.200 | 5.240 | 5.240 | 10,523,078 |
| 2025-06-03 | 5.130 | 5.250 | 5.130 | 5.240 | 5.240 | 14,631,780 |
| 2025-05-30 | 5.080 | 5.180 | 5.080 | 5.170 | 5.170 | 11,312,300 |
| 2025-05-29 | 5.070 | 5.120 | 5.040 | 5.110 | 5.110 | 7,776,684 |
| 2025-05-28 | 5.090 | 5.100 | 5.040 | 5.070 | 5.070 | 6,443,580 |
| 2025-05-27 | 5.050 | 5.090 | 5.030 | 5.070 | 5.070 | 7,860,004 |
| 2025-05-26 | 5.100 | 5.120 | 5.020 | 5.040 | 5.040 | 10,138,300 |
| 2025-05-23 | 5.160 | 5.170 | 5.090 | 5.100 | 5.100 | 9,255,950 |
| 2025-05-22 | 5.170 | 5.180 | 5.100 | 5.120 | 5.120 | 9,124,700 |
| 2025-05-21 | 5.190 | 5.240 | 5.170 | 5.190 | 5.190 | 8,836,300 |
| 2025-05-20 | 5.160 | 5.190 | 5.150 | 5.180 | 5.180 | 7,697,150 |
| 2025-05-19 | 5.150 | 5.180 | 5.120 | 5.160 | 5.160 | 6,804,260 |
| 2025-05-16 | 5.170 | 5.170 | 5.120 | 5.140 | 5.140 | 6,122,900 |
| 2025-05-15 | 5.140 | 5.180 | 5.130 | 5.160 | 5.160 | 8,775,600 |
| 2025-05-14 | 5.160 | 5.160 | 5.090 | 5.140 | 5.140 | 7,322,900 |
| 2025-05-13 | 5.140 | 5.170 | 5.120 | 5.150 | 5.150 | 7,702,018 |
| 2025-05-12 | 5.120 | 5.140 | 5.100 | 5.130 | 5.130 | 10,995,486 |
| 2025-05-09 | 5.160 | 5.180 | 5.110 | 5.120 | 5.120 | 10,828,100 |
| 2025-05-08 | 5.120 | 5.230 | 5.080 | 5.170 | 5.170 | 17,064,870 |
| 2025-05-07 | 5.150 | 5.180 | 5.100 | 5.140 | 5.140 | 14,326,897 |
| 2025-05-06 | 5.200 | 5.210 | 5.100 | 5.140 | 5.140 | 21,245,501 |
| 2025-04-30 | 5.090 | 5.240 | 5.080 | 5.210 | 5.210 | 25,842,641 |
| 2025-04-29 | 4.990 | 5.050 | 4.980 | 5.040 | 5.040 | 7,617,900 |
| 2025-04-28 | 5.040 | 5.040 | 4.980 | 5.000 | 5.000 | 7,517,900 |
| 2025-04-25 | 5.040 | 5.070 | 5.020 | 5.030 | 5.030 | 6,809,700 |
| 2025-04-24 | 5.000 | 5.060 | 4.990 | 5.040 | 5.040 | 10,021,110 |
| 2025-04-23 | 5.060 | 5.090 | 4.950 | 4.990 | 4.990 | 14,000,400 |
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.