NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.750 | 4.830 | 4.750 | 4.760 | 4.760 | 11,878,740 |
| 2024-10-23 | 4.760 | 4.790 | 4.740 | 4.770 | 4.770 | 16,727,089 |
| 2024-10-22 | 4.670 | 4.770 | 4.670 | 4.750 | 4.750 | 16,588,802 |
| 2024-10-21 | 4.700 | 4.720 | 4.650 | 4.680 | 4.680 | 17,395,029 |
| 2024-10-18 | 4.630 | 4.750 | 4.620 | 4.710 | 4.710 | 18,000,196 |
| 2024-10-17 | 4.730 | 4.750 | 4.640 | 4.650 | 4.650 | 10,722,520 |
| 2024-10-16 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 11,188,000 |
| 2024-10-15 | 4.760 | 4.780 | 4.690 | 4.690 | 4.690 | 10,733,522 |
| 2024-10-14 | 4.770 | 4.790 | 4.670 | 4.760 | 4.760 | 13,889,248 |
| 2024-10-11 | 4.840 | 4.860 | 4.660 | 4.730 | 4.730 | 16,820,540 |
| 2024-10-10 | 4.880 | 5.010 | 4.760 | 4.860 | 4.860 | 23,083,807 |
| 2024-10-09 | 5.180 | 5.180 | 4.790 | 4.800 | 4.800 | 36,064,783 |
| 2024-10-08 | 5.530 | 5.530 | 5.050 | 5.240 | 5.240 | 52,152,873 |
| 2024-09-30 | 4.820 | 5.070 | 4.740 | 5.030 | 5.030 | 39,717,824 |
| 2024-09-27 | 4.620 | 4.700 | 4.600 | 4.680 | 4.680 | 13,536,592 |
| 2024-09-26 | 4.520 | 4.600 | 4.460 | 4.600 | 4.600 | 12,242,542 |
| 2024-09-25 | 4.450 | 4.580 | 4.420 | 4.490 | 4.490 | 16,285,038 |
| 2024-09-24 | 4.230 | 4.380 | 4.220 | 4.370 | 4.370 | 9,443,060 |
| 2024-09-23 | 4.200 | 4.230 | 4.190 | 4.220 | 4.220 | 3,168,800 |
| 2024-09-20 | 4.220 | 4.230 | 4.170 | 4.200 | 4.200 | 3,840,100 |
| 2024-09-19 | 4.110 | 4.230 | 4.110 | 4.220 | 4.220 | 5,996,430 |
| 2024-09-18 | 4.150 | 4.160 | 4.060 | 4.120 | 4.120 | 4,730,166 |
| 2024-09-13 | 4.190 | 4.210 | 4.140 | 4.150 | 4.150 | 5,574,000 |
| 2024-09-12 | 4.200 | 4.240 | 4.190 | 4.200 | 4.200 | 3,601,700 |
| 2024-09-11 | 4.230 | 4.250 | 4.180 | 4.210 | 4.210 | 5,622,797 |
| 2024-09-10 | 4.320 | 4.330 | 4.200 | 4.250 | 4.250 | 6,841,600 |
| 2024-09-09 | 4.300 | 4.360 | 4.280 | 4.310 | 4.310 | 5,862,200 |
| 2024-09-06 | 4.330 | 4.380 | 4.310 | 4.320 | 4.320 | 6,407,800 |
| 2024-09-05 | 4.280 | 4.360 | 4.280 | 4.350 | 4.350 | 9,121,500 |
| 2024-09-04 | 4.250 | 4.350 | 4.250 | 4.280 | 4.280 | 7,952,700 |
| 2024-09-03 | 4.250 | 4.310 | 4.230 | 4.290 | 4.290 | 7,643,600 |
| 2024-09-02 | 4.280 | 4.300 | 4.230 | 4.240 | 4.240 | 10,400,400 |
| 2024-08-30 | 4.260 | 4.360 | 4.230 | 4.320 | 4.320 | 11,126,043 |
| 2024-08-29 | 4.230 | 4.290 | 4.230 | 4.270 | 4.270 | 5,231,040 |
| 2024-08-28 | 4.250 | 4.320 | 4.240 | 4.270 | 4.270 | 6,928,573 |
| 2024-08-27 | 4.230 | 4.280 | 4.210 | 4.240 | 4.240 | 5,029,873 |
| 2024-08-26 | 4.240 | 4.270 | 4.200 | 4.230 | 4.230 | 6,300,100 |
| 2024-08-23 | 4.290 | 4.300 | 4.220 | 4.250 | 4.250 | 4,666,800 |
| 2024-08-22 | 4.330 | 4.340 | 4.280 | 4.290 | 4.290 | 3,480,300 |
| 2024-08-21 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 3,880,200 |
| 2024-08-20 | 4.460 | 4.470 | 4.360 | 4.390 | 4.390 | 4,375,000 |
| 2024-08-19 | 4.480 | 4.520 | 4.440 | 4.450 | 4.450 | 4,129,400 |
| 2024-08-16 | 4.470 | 4.510 | 4.430 | 4.490 | 4.490 | 4,462,026 |
| 2024-08-15 | 4.460 | 4.500 | 4.440 | 4.480 | 4.480 | 3,611,500 |
| 2024-08-14 | 4.470 | 4.490 | 4.430 | 4.460 | 4.460 | 5,277,140 |
| 2024-08-13 | 4.530 | 4.530 | 4.460 | 4.500 | 4.500 | 6,150,200 |
| 2024-08-12 | 4.460 | 4.540 | 4.460 | 4.510 | 4.510 | 6,764,600 |
| 2024-08-09 | 4.500 | 4.520 | 4.470 | 4.490 | 4.490 | 6,187,600 |
| 2024-08-08 | 4.430 | 4.520 | 4.430 | 4.500 | 4.500 | 7,170,600 |
| 2024-08-07 | 4.460 | 4.500 | 4.420 | 4.460 | 4.460 | 5,922,300 |
| 2024-08-06 | 4.410 | 4.450 | 4.380 | 4.450 | 4.450 | 6,831,810 |
| 2024-08-05 | 4.370 | 4.470 | 4.350 | 4.390 | 4.390 | 9,662,931 |
| 2024-08-02 | 4.350 | 4.420 | 4.330 | 4.370 | 4.370 | 7,849,191 |
| 2024-08-01 | 4.370 | 4.400 | 4.340 | 4.360 | 4.360 | 7,059,700 |
| 2024-07-31 | 4.240 | 4.360 | 4.230 | 4.360 | 4.360 | 8,005,401 |
| 2024-07-30 | 4.220 | 4.240 | 4.190 | 4.240 | 4.240 | 4,090,680 |
| 2024-07-29 | 4.230 | 4.240 | 4.200 | 4.220 | 4.220 | 4,186,700 |
| 2024-07-26 | 4.210 | 4.240 | 4.200 | 4.240 | 4.240 | 4,950,800 |
| 2024-07-25 | 4.180 | 4.240 | 4.180 | 4.200 | 4.200 | 4,502,150 |
| 2024-07-24 | 4.250 | 4.250 | 4.190 | 4.210 | 4.210 | 6,528,526 |
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.