NanJing Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.220 | 5.310 | 5.150 | 5.200 | 5.200 | 13,077,300 |
| 2026-10-15 | 5.180 | 5.260 | 5.110 | 5.220 | 5.220 | 12,895,200 |
| 2026-10-14 | 5.190 | 5.240 | 5.180 | 5.220 | 5.220 | 6,831,111 |
| 2026-10-13 | 5.220 | 5.250 | 5.140 | 5.210 | 5.210 | 12,641,010 |
| 2026-10-12 | 5.130 | 5.280 | 5.110 | 5.240 | 5.240 | 21,894,139 |
| 2026-10-09 | 5.000 | 5.140 | 4.970 | 5.140 | 5.140 | 17,712,850 |
| 2026-10-08 | 5.000 | 5.080 | 4.990 | 5.010 | 5.010 | 9,779,716 |
| 2026-09-30 | 4.950 | 5.020 | 4.930 | 5.000 | 5.000 | 6,798,939 |
| 2026-09-29 | 4.920 | 4.970 | 4.910 | 4.940 | 4.940 | 5,491,539 |
| 2026-09-28 | 4.920 | 4.970 | 4.880 | 4.930 | 4.930 | 9,424,536 |
| 2026-09-24 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 8,884,236 |
| 2026-09-23 | 5.020 | 5.030 | 4.940 | 4.940 | 4.940 | 9,221,400 |
| 2026-09-22 | 5.080 | 5.100 | 5.010 | 5.020 | 5.020 | 10,781,700 |
| 2026-09-21 | 5.030 | 5.120 | 5.030 | 5.080 | 5.080 | 11,965,400 |
| 2026-09-18 | 4.960 | 5.050 | 4.960 | 5.030 | 5.030 | 9,476,332 |
| 2026-09-17 | 5.000 | 5.010 | 4.910 | 4.960 | 4.960 | 11,567,464 |
| 2026-09-16 | 5.080 | 5.100 | 5.000 | 5.050 | 4.960 | 13,712,925 |
| 2026-09-15 | 5.240 | 5.260 | 5.090 | 5.100 | 5.009 | 11,261,539 |
| 2026-09-14 | 5.180 | 5.260 | 5.150 | 5.240 | 5.147 | 7,978,795 |
| 2026-09-11 | 5.270 | 5.280 | 5.150 | 5.180 | 5.088 | 10,748,841 |
| 2026-09-10 | 5.350 | 5.360 | 5.270 | 5.280 | 5.186 | 8,663,200 |
| 2026-09-09 | 5.370 | 5.380 | 5.310 | 5.370 | 5.370 | 7,371,100 |
| 2026-09-08 | 5.270 | 5.400 | 5.240 | 5.380 | 5.380 | 12,586,900 |
| 2026-09-07 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 5,895,620 |
| 2026-09-04 | 5.250 | 5.300 | 5.220 | 5.260 | 5.260 | 8,069,441 |
| 2026-09-03 | 5.320 | 5.340 | 5.230 | 5.240 | 5.240 | 9,949,200 |
| 2026-09-02 | 5.300 | 5.360 | 5.260 | 5.340 | 5.340 | 11,845,400 |
| 2026-09-01 | 5.230 | 5.350 | 5.220 | 5.340 | 5.340 | 13,278,973 |
| 2026-08-31 | 5.280 | 5.280 | 5.210 | 5.230 | 5.230 | 8,555,700 |
| 2026-08-28 | 5.280 | 5.330 | 5.250 | 5.290 | 5.290 | 9,369,100 |
| 2026-08-27 | 5.250 | 5.320 | 5.220 | 5.280 | 5.280 | 9,194,400 |
| 2026-08-26 | 5.220 | 5.310 | 5.220 | 5.260 | 5.260 | 7,894,500 |
| 2026-08-25 | 5.130 | 5.260 | 5.130 | 5.250 | 5.250 | 8,798,953 |
| 2026-08-24 | 5.210 | 5.220 | 5.130 | 5.160 | 5.160 | 10,295,000 |
| 2026-08-21 | 5.290 | 5.290 | 5.150 | 5.200 | 5.200 | 20,216,853 |
| 2026-08-20 | 5.340 | 5.480 | 5.340 | 5.370 | 5.370 | 20,829,520 |
| 2026-08-19 | 5.320 | 5.390 | 5.260 | 5.280 | 5.280 | 15,604,100 |
| 2026-08-18 | 5.350 | 5.430 | 5.310 | 5.320 | 5.320 | 13,979,200 |
| 2026-08-17 | 5.410 | 5.430 | 5.210 | 5.380 | 5.380 | 24,020,041 |
| 2026-08-14 | 5.260 | 5.470 | 5.240 | 5.390 | 5.390 | 24,702,615 |
| 2026-08-13 | 5.270 | 5.350 | 5.180 | 5.300 | 5.300 | 20,180,006 |
| 2026-08-12 | 5.250 | 5.300 | 5.180 | 5.300 | 5.300 | 17,351,887 |
| 2026-08-11 | 5.200 | 5.300 | 5.170 | 5.270 | 5.270 | 20,403,015 |
| 2026-08-10 | 5.150 | 5.250 | 5.140 | 5.200 | 5.200 | 17,259,856 |
| 2026-08-07 | 5.070 | 5.180 | 5.050 | 5.180 | 5.180 | 18,394,901 |
| 2026-08-06 | 5.060 | 5.090 | 5.000 | 5.090 | 5.090 | 11,551,890 |
| 2026-08-05 | 5.090 | 5.100 | 5.020 | 5.060 | 5.060 | 11,383,800 |
| 2026-08-04 | 5.130 | 5.160 | 5.080 | 5.110 | 5.110 | 9,419,690 |
| 2026-08-03 | 5.070 | 5.130 | 5.060 | 5.120 | 5.120 | 9,785,591 |
| 2026-07-31 | 5.050 | 5.080 | 5.030 | 5.070 | 5.070 | 8,669,601 |
| 2026-07-30 | 5.030 | 5.090 | 4.990 | 5.040 | 5.040 | 10,479,000 |
| 2026-07-29 | 5.000 | 5.060 | 5.000 | 5.050 | 5.050 | 9,730,219 |
| 2026-07-28 | 4.960 | 5.030 | 4.950 | 5.000 | 5.000 | 6,426,607 |
| 2026-07-27 | 4.890 | 4.990 | 4.870 | 4.990 | 4.990 | 10,122,107 |
| 2026-07-24 | 4.970 | 5.000 | 4.880 | 4.890 | 4.890 | 10,298,001 |
| 2026-07-23 | 4.920 | 5.010 | 4.910 | 5.010 | 5.010 | 10,976,410 |
| 2026-07-22 | 5.000 | 5.040 | 4.910 | 4.950 | 4.950 | 17,772,500 |
| 2026-07-21 | 5.110 | 5.130 | 4.990 | 5.010 | 5.010 | 22,535,376 |
| 2026-07-20 | 5.100 | 5.200 | 5.060 | 5.140 | 5.140 | 21,343,916 |
| 2026-07-17 | 5.350 | 5.430 | 5.130 | 5.140 | 5.140 | 26,516,541 |
Page 1 of 5 · 241 trading daysOlder →
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.