NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.930 | 5.080 | 4.930 | 5.060 | 5.060 | 15,986,750 |
| 2025-04-21 | 4.960 | 4.990 | 4.930 | 4.950 | 4.950 | 10,103,600 |
| 2025-04-18 | 4.940 | 4.980 | 4.920 | 4.970 | 4.970 | 10,240,900 |
| 2025-04-17 | 4.830 | 4.950 | 4.820 | 4.950 | 4.950 | 16,549,300 |
| 2025-04-16 | 4.830 | 4.870 | 4.750 | 4.860 | 4.860 | 13,951,601 |
| 2025-04-15 | 4.810 | 4.840 | 4.770 | 4.840 | 4.840 | 11,167,200 |
| 2025-04-14 | 4.770 | 4.820 | 4.750 | 4.800 | 4.800 | 14,206,581 |
| 2025-04-11 | 4.750 | 4.810 | 4.740 | 4.750 | 4.750 | 13,175,220 |
| 2025-04-10 | 4.830 | 4.840 | 4.740 | 4.790 | 4.790 | 18,705,700 |
| 2025-04-09 | 4.680 | 4.780 | 4.550 | 4.760 | 4.760 | 19,767,235 |
| 2025-04-08 | 4.680 | 4.770 | 4.630 | 4.760 | 4.760 | 20,941,031 |
| 2025-04-07 | 4.950 | 4.970 | 4.620 | 4.620 | 4.620 | 22,790,680 |
| 2025-04-03 | 5.070 | 5.140 | 5.050 | 5.130 | 5.130 | 11,732,413 |
| 2025-04-02 | 5.100 | 5.120 | 5.070 | 5.100 | 5.100 | 10,797,131 |
| 2025-04-01 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 20,126,479 |
| 2025-03-31 | 5.030 | 5.080 | 4.960 | 5.010 | 5.010 | 11,893,120 |
| 2025-03-28 | 5.090 | 5.140 | 5.060 | 5.070 | 5.070 | 12,026,061 |
| 2025-03-27 | 5.080 | 5.110 | 5.050 | 5.100 | 5.100 | 8,257,180 |
| 2025-03-26 | 5.080 | 5.120 | 5.060 | 5.090 | 5.090 | 10,864,771 |
| 2025-03-25 | 5.010 | 5.090 | 4.980 | 5.090 | 5.090 | 13,485,562 |
| 2025-03-24 | 5.010 | 5.020 | 4.940 | 5.010 | 5.010 | 11,683,938 |
| 2025-03-21 | 5.010 | 5.060 | 4.990 | 5.010 | 5.010 | 10,228,071 |
| 2025-03-20 | 5.000 | 5.050 | 4.990 | 5.030 | 5.030 | 7,423,948 |
| 2025-03-19 | 5.010 | 5.050 | 4.980 | 5.000 | 5.000 | 8,473,990 |
| 2025-03-18 | 5.070 | 5.070 | 5.000 | 5.020 | 5.020 | 9,595,502 |
| 2025-03-17 | 5.000 | 5.080 | 4.990 | 5.050 | 5.050 | 20,697,058 |
| 2025-03-14 | 4.860 | 4.950 | 4.860 | 4.950 | 4.950 | 14,390,481 |
| 2025-03-13 | 4.860 | 4.870 | 4.830 | 4.860 | 4.860 | 7,693,502 |
| 2025-03-12 | 4.850 | 4.870 | 4.840 | 4.850 | 4.850 | 5,908,360 |
| 2025-03-11 | 4.840 | 4.870 | 4.810 | 4.860 | 4.860 | 6,286,461 |
| 2025-03-10 | 4.830 | 4.870 | 4.820 | 4.870 | 4.870 | 9,767,575 |
| 2025-03-07 | 4.830 | 4.860 | 4.810 | 4.820 | 4.820 | 6,430,585 |
| 2025-03-06 | 4.830 | 4.850 | 4.820 | 4.850 | 4.850 | 9,254,172 |
| 2025-03-05 | 4.860 | 4.860 | 4.770 | 4.830 | 4.830 | 8,371,740 |
| 2025-03-04 | 4.820 | 4.870 | 4.810 | 4.860 | 4.860 | 5,370,167 |
| 2025-03-03 | 4.860 | 4.900 | 4.820 | 4.840 | 4.840 | 8,027,952 |
| 2025-02-28 | 4.890 | 4.920 | 4.820 | 4.840 | 4.840 | 9,435,409 |
| 2025-02-27 | 4.860 | 4.910 | 4.830 | 4.900 | 4.900 | 9,417,602 |
| 2025-02-26 | 4.820 | 4.880 | 4.820 | 4.870 | 4.870 | 6,214,507 |
| 2025-02-25 | 4.870 | 4.880 | 4.810 | 4.820 | 4.820 | 8,163,400 |
| 2025-02-24 | 4.870 | 4.910 | 4.840 | 4.900 | 4.900 | 9,326,982 |
| 2025-02-21 | 4.880 | 4.890 | 4.810 | 4.860 | 4.860 | 10,288,210 |
| 2025-02-20 | 4.840 | 4.900 | 4.830 | 4.860 | 4.860 | 8,942,920 |
| 2025-02-19 | 4.840 | 4.860 | 4.810 | 4.850 | 4.850 | 7,563,904 |
| 2025-02-18 | 4.950 | 4.950 | 4.830 | 4.840 | 4.840 | 11,907,880 |
| 2025-02-17 | 4.950 | 4.970 | 4.920 | 4.940 | 4.940 | 11,699,777 |
| 2025-02-14 | 4.910 | 4.960 | 4.890 | 4.950 | 4.950 | 10,346,301 |
| 2025-02-13 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 8,332,896 |
| 2025-02-12 | 4.950 | 4.950 | 4.880 | 4.920 | 4.920 | 9,760,351 |
| 2025-02-11 | 4.990 | 4.990 | 4.920 | 4.940 | 4.940 | 9,671,900 |
| 2025-02-10 | 4.950 | 4.990 | 4.940 | 4.980 | 4.980 | 12,944,250 |
| 2025-02-07 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 14,432,700 |
| 2025-02-06 | 4.860 | 4.880 | 4.810 | 4.880 | 4.880 | 10,253,420 |
| 2025-02-05 | 4.900 | 4.930 | 4.830 | 4.860 | 4.860 | 8,815,979 |
| 2025-01-27 | 4.830 | 4.940 | 4.830 | 4.890 | 4.890 | 9,468,251 |
| 2025-01-24 | 4.800 | 4.840 | 4.760 | 4.820 | 4.820 | 8,385,352 |
| 2025-01-23 | 4.810 | 4.880 | 4.810 | 4.820 | 4.820 | 10,637,930 |
| 2025-01-22 | 4.850 | 4.860 | 4.770 | 4.790 | 4.790 | 7,400,320 |
| 2025-01-21 | 4.850 | 4.870 | 4.810 | 4.860 | 4.860 | 11,188,917 |
| 2025-01-20 | 4.830 | 4.870 | 4.810 | 4.830 | 4.830 | 7,966,770 |
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.