NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.800 | 4.850 | 4.770 | 4.840 | 4.840 | 7,125,370 |
| 2025-01-16 | 4.730 | 4.840 | 4.730 | 4.810 | 4.810 | 13,332,988 |
| 2025-01-15 | 4.760 | 4.780 | 4.720 | 4.740 | 4.740 | 9,214,971 |
| 2025-01-14 | 4.650 | 4.770 | 4.650 | 4.760 | 4.760 | 12,280,123 |
| 2025-01-13 | 4.690 | 4.700 | 4.610 | 4.660 | 4.660 | 8,547,670 |
| 2025-01-10 | 4.790 | 4.800 | 4.690 | 4.700 | 4.700 | 6,730,801 |
| 2025-01-09 | 4.790 | 4.800 | 4.720 | 4.770 | 4.770 | 5,965,800 |
| 2025-01-08 | 4.770 | 4.830 | 4.710 | 4.810 | 4.810 | 9,091,750 |
| 2025-01-07 | 4.850 | 4.850 | 4.710 | 4.800 | 4.800 | 14,159,150 |
| 2025-01-06 | 4.750 | 4.940 | 4.730 | 4.880 | 4.880 | 20,085,400 |
| 2025-01-03 | 4.870 | 4.890 | 4.740 | 4.750 | 4.750 | 11,002,422 |
| 2025-01-02 | 4.960 | 5.000 | 4.810 | 4.850 | 4.850 | 12,414,300 |
| 2024-12-31 | 5.040 | 5.090 | 4.940 | 4.960 | 4.960 | 10,808,500 |
| 2024-12-30 | 5.100 | 5.120 | 5.040 | 5.040 | 5.040 | 10,743,351 |
| 2024-12-27 | 5.000 | 5.120 | 4.980 | 5.120 | 5.120 | 19,860,591 |
| 2024-12-26 | 5.030 | 5.040 | 4.990 | 5.010 | 5.010 | 12,903,001 |
| 2024-12-25 | 5.070 | 5.120 | 4.960 | 5.040 | 5.040 | 32,427,015 |
| 2024-12-24 | 5.130 | 5.200 | 5.110 | 5.190 | 5.190 | 25,272,800 |
| 2024-12-23 | 5.220 | 5.250 | 5.100 | 5.120 | 5.120 | 22,461,441 |
| 2024-12-20 | 5.200 | 5.270 | 5.150 | 5.210 | 5.210 | 12,440,700 |
| 2024-12-19 | 5.200 | 5.240 | 5.120 | 5.190 | 5.190 | 14,614,740 |
| 2024-12-18 | 5.260 | 5.310 | 5.210 | 5.220 | 5.220 | 16,119,231 |
| 2024-12-17 | 5.480 | 5.490 | 5.230 | 5.260 | 5.260 | 28,047,660 |
| 2024-12-16 | 5.390 | 5.640 | 5.380 | 5.470 | 5.470 | 38,217,639 |
| 2024-12-13 | 5.450 | 5.480 | 5.340 | 5.370 | 5.370 | 18,225,255 |
| 2024-12-12 | 5.320 | 5.500 | 5.280 | 5.480 | 5.480 | 33,392,580 |
| 2024-12-11 | 5.240 | 5.340 | 5.220 | 5.330 | 5.330 | 15,565,901 |
| 2024-12-10 | 5.380 | 5.410 | 5.230 | 5.250 | 5.250 | 19,780,581 |
| 2024-12-09 | 5.320 | 5.380 | 5.250 | 5.280 | 5.280 | 17,622,041 |
| 2024-12-06 | 5.170 | 5.330 | 5.160 | 5.300 | 5.300 | 28,296,080 |
| 2024-12-05 | 5.160 | 5.180 | 5.130 | 5.170 | 5.170 | 12,695,629 |
| 2024-12-04 | 5.230 | 5.250 | 5.120 | 5.160 | 5.160 | 21,573,140 |
| 2024-12-03 | 5.250 | 5.310 | 5.180 | 5.240 | 5.240 | 22,838,681 |
| 2024-12-02 | 5.180 | 5.260 | 5.170 | 5.250 | 5.250 | 22,133,221 |
| 2024-11-29 | 5.180 | 5.240 | 5.100 | 5.200 | 5.200 | 29,198,503 |
| 2024-11-28 | 5.140 | 5.290 | 5.120 | 5.190 | 5.190 | 27,408,400 |
| 2024-11-27 | 5.160 | 5.190 | 5.000 | 5.160 | 5.160 | 35,074,230 |
| 2024-11-26 | 5.350 | 5.350 | 5.180 | 5.210 | 5.210 | 39,060,108 |
| 2024-11-25 | 5.370 | 5.500 | 5.250 | 5.360 | 5.360 | 48,181,524 |
| 2024-11-22 | 5.530 | 5.610 | 5.260 | 5.320 | 5.320 | 47,453,986 |
| 2024-11-21 | 5.310 | 5.540 | 5.240 | 5.500 | 5.500 | 55,251,976 |
| 2024-11-20 | 5.100 | 5.400 | 5.090 | 5.360 | 5.360 | 40,240,798 |
| 2024-11-19 | 5.080 | 5.120 | 5.000 | 5.110 | 5.110 | 14,082,601 |
| 2024-11-18 | 5.080 | 5.190 | 5.060 | 5.090 | 5.090 | 20,911,936 |
| 2024-11-15 | 5.050 | 5.140 | 5.010 | 5.020 | 5.020 | 12,591,659 |
| 2024-11-14 | 5.260 | 5.270 | 5.040 | 5.100 | 5.100 | 17,299,237 |
| 2024-11-13 | 5.280 | 5.340 | 5.180 | 5.250 | 5.250 | 24,520,100 |
| 2024-11-12 | 5.240 | 5.480 | 5.230 | 5.320 | 5.320 | 52,620,851 |
| 2024-11-11 | 5.180 | 5.230 | 5.120 | 5.200 | 5.200 | 19,650,842 |
| 2024-11-08 | 5.270 | 5.300 | 5.140 | 5.180 | 5.180 | 25,939,500 |
| 2024-11-07 | 5.100 | 5.260 | 5.060 | 5.250 | 5.250 | 28,339,981 |
| 2024-11-06 | 5.120 | 5.170 | 5.060 | 5.120 | 5.120 | 27,155,477 |
| 2024-11-05 | 5.030 | 5.130 | 5.010 | 5.130 | 5.130 | 30,818,611 |
| 2024-11-04 | 5.000 | 5.080 | 4.960 | 5.070 | 5.070 | 32,017,412 |
| 2024-11-01 | 4.910 | 5.050 | 4.860 | 4.970 | 4.970 | 32,547,494 |
| 2024-10-31 | 4.860 | 4.920 | 4.840 | 4.920 | 4.920 | 14,907,113 |
| 2024-10-30 | 4.820 | 4.870 | 4.780 | 4.870 | 4.870 | 14,260,658 |
| 2024-10-29 | 4.980 | 4.990 | 4.810 | 4.840 | 4.840 | 19,620,208 |
| 2024-10-28 | 4.840 | 4.970 | 4.810 | 4.970 | 4.970 | 21,068,431 |
| 2024-10-25 | 4.760 | 4.830 | 4.750 | 4.830 | 4.830 | 15,378,767 |
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.