North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.540 | 4.560 | 4.440 | 4.460 | 4.405 | 11,700,921 |
| 2024-07-22 | 4.540 | 4.570 | 4.480 | 4.560 | 4.504 | 11,032,900 |
| 2024-07-19 | 4.590 | 4.620 | 4.500 | 4.550 | 4.494 | 10,680,679 |
| 2024-07-18 | 4.490 | 4.590 | 4.420 | 4.590 | 4.534 | 14,540,510 |
| 2024-07-17 | 4.430 | 4.540 | 4.410 | 4.500 | 4.435 | 16,539,293 |
| 2024-07-16 | 4.430 | 4.490 | 4.400 | 4.430 | 4.366 | 10,283,860 |
| 2024-07-15 | 4.490 | 4.490 | 4.370 | 4.440 | 4.376 | 14,972,775 |
| 2024-07-12 | 4.550 | 4.560 | 4.410 | 4.500 | 4.435 | 27,421,176 |
| 2024-07-11 | 4.340 | 4.550 | 4.320 | 4.550 | 4.484 | 23,427,216 |
| 2024-07-10 | 4.160 | 4.200 | 4.080 | 4.140 | 4.080 | 6,878,015 |
| 2024-07-09 | 4.130 | 4.170 | 4.030 | 4.140 | 4.080 | 10,212,553 |
| 2024-07-08 | 4.260 | 4.260 | 4.120 | 4.140 | 4.080 | 8,644,665 |
| 2024-07-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.041 | 0 |
| 2024-07-04 | 4.280 | 4.300 | 4.090 | 4.100 | 4.041 | 12,478,336 |
| 2024-07-03 | 4.260 | 4.360 | 4.240 | 4.310 | 4.248 | 10,610,131 |
| 2024-07-02 | 4.220 | 4.270 | 4.180 | 4.260 | 4.198 | 8,187,600 |
| 2024-07-01 | 4.100 | 4.220 | 4.080 | 4.210 | 4.149 | 9,474,070 |
| 2024-06-28 | 4.100 | 4.200 | 4.090 | 4.120 | 4.060 | 8,041,643 |
| 2024-06-27 | 4.260 | 4.270 | 4.120 | 4.130 | 4.070 | 8,423,950 |
| 2024-06-26 | 4.130 | 4.280 | 4.110 | 4.280 | 4.218 | 8,747,500 |
| 2024-06-25 | 4.090 | 4.170 | 4.070 | 4.160 | 4.100 | 7,752,800 |
| 2024-06-24 | 4.260 | 4.260 | 4.080 | 4.090 | 4.031 | 9,960,057 |
| 2024-06-21 | 4.170 | 4.320 | 4.160 | 4.270 | 4.208 | 6,877,752 |
| 2024-06-20 | 4.310 | 4.360 | 4.200 | 4.210 | 4.149 | 8,712,369 |
| 2024-06-19 | 4.360 | 4.390 | 4.310 | 4.310 | 4.248 | 8,531,070 |
| 2024-06-18 | 4.320 | 4.380 | 4.320 | 4.350 | 4.287 | 7,847,417 |
| 2024-06-17 | 4.360 | 4.390 | 4.310 | 4.340 | 4.277 | 8,979,126 |
| 2024-06-14 | 4.340 | 4.410 | 4.320 | 4.380 | 4.317 | 10,918,800 |
| 2024-06-13 | 4.610 | 4.620 | 4.330 | 4.360 | 4.297 | 16,685,905 |
| 2024-06-12 | 4.570 | 4.610 | 4.530 | 4.600 | 4.533 | 7,822,600 |
| 2024-06-11 | 4.500 | 4.570 | 4.430 | 4.540 | 4.474 | 8,245,711 |
| 2024-06-07 | 4.460 | 4.530 | 4.440 | 4.500 | 4.435 | 8,295,900 |
| 2024-06-06 | 4.530 | 4.620 | 4.380 | 4.430 | 4.366 | 12,964,787 |
| 2024-06-05 | 4.650 | 4.700 | 4.580 | 4.590 | 4.523 | 8,033,300 |
| 2024-06-04 | 4.650 | 4.670 | 4.580 | 4.650 | 4.583 | 7,184,700 |
| 2024-06-03 | 4.820 | 4.820 | 4.630 | 4.650 | 4.583 | 11,530,072 |
| 2024-05-31 | 4.810 | 4.860 | 4.780 | 4.790 | 4.721 | 6,593,800 |
| 2024-05-30 | 4.840 | 4.850 | 4.770 | 4.790 | 4.721 | 6,214,402 |
| 2024-05-29 | 4.840 | 4.890 | 4.800 | 4.810 | 4.740 | 6,654,800 |
| 2024-05-28 | 5.010 | 5.010 | 4.850 | 4.860 | 4.790 | 7,845,800 |
| 2024-05-27 | 4.920 | 4.970 | 4.860 | 4.960 | 4.888 | 8,468,118 |
| 2024-05-24 | 4.980 | 5.020 | 4.940 | 4.960 | 4.888 | 5,550,401 |
| 2024-05-23 | 5.050 | 5.080 | 4.930 | 4.970 | 4.898 | 8,601,600 |
| 2024-05-22 | 5.170 | 5.190 | 5.060 | 5.070 | 4.997 | 7,944,350 |
| 2024-05-21 | 5.180 | 5.190 | 5.070 | 5.110 | 5.036 | 8,481,762 |
| 2024-05-20 | 5.230 | 5.280 | 5.160 | 5.190 | 5.115 | 8,623,300 |
| 2024-05-17 | 5.160 | 5.210 | 5.120 | 5.200 | 5.125 | 8,918,668 |
| 2024-05-16 | 5.200 | 5.240 | 5.120 | 5.140 | 5.065 | 9,333,421 |
| 2024-05-15 | 5.240 | 5.280 | 5.170 | 5.190 | 5.115 | 7,450,201 |
| 2024-05-14 | 5.200 | 5.300 | 5.200 | 5.240 | 5.164 | 9,074,277 |
| 2024-05-13 | 5.270 | 5.320 | 5.200 | 5.220 | 5.144 | 9,262,283 |
| 2024-05-10 | 5.320 | 5.340 | 5.250 | 5.280 | 5.203 | 9,546,900 |
| 2024-05-09 | 5.270 | 5.350 | 5.220 | 5.310 | 5.233 | 12,584,700 |
| 2024-05-08 | 5.280 | 5.360 | 5.230 | 5.310 | 5.233 | 16,736,714 |
| 2024-05-07 | 5.330 | 5.340 | 5.200 | 5.270 | 5.194 | 13,508,679 |
| 2024-05-06 | 5.180 | 5.320 | 5.180 | 5.300 | 5.223 | 17,868,822 |
| 2024-04-30 | 5.130 | 5.210 | 5.070 | 5.180 | 5.105 | 16,505,769 |
| 2024-04-29 | 4.970 | 5.150 | 4.900 | 5.140 | 5.065 | 24,274,770 |
| 2024-04-26 | 4.720 | 4.910 | 4.700 | 4.910 | 4.839 | 19,706,480 |
| 2024-04-25 | 4.620 | 4.750 | 4.590 | 4.730 | 4.661 | 11,367,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0350 CNY |
| 2025-07-25 | 0.0300 CNY |
| 2024-07-18 | 0.0100 CNY |
| 2022-07-20 | 0.0600 CNY |
| 2021-07-08 | 0.0285 CNY |
| 2020-07-30 | 0.0300 CNY |
| 2019-06-12 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.