North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.590 | 4.620 | 4.510 | 4.620 | 4.553 | 7,446,000 |
| 2024-04-23 | 4.530 | 4.630 | 4.480 | 4.570 | 4.504 | 7,583,500 |
| 2024-04-22 | 4.430 | 4.570 | 4.410 | 4.530 | 4.464 | 9,055,060 |
| 2024-04-19 | 4.500 | 4.580 | 4.430 | 4.470 | 4.405 | 8,348,300 |
| 2024-04-18 | 4.570 | 4.650 | 4.530 | 4.530 | 4.464 | 9,486,760 |
| 2024-04-17 | 4.410 | 4.580 | 4.410 | 4.580 | 4.514 | 12,657,767 |
| 2024-04-16 | 4.540 | 4.640 | 4.360 | 4.360 | 4.297 | 13,371,995 |
| 2024-04-15 | 4.700 | 4.710 | 4.500 | 4.540 | 4.474 | 13,334,470 |
| 2024-04-12 | 4.720 | 4.740 | 4.640 | 4.650 | 4.583 | 7,088,833 |
| 2024-04-11 | 4.750 | 4.780 | 4.710 | 4.730 | 4.661 | 8,730,586 |
| 2024-04-10 | 4.820 | 4.820 | 4.730 | 4.770 | 4.701 | 8,374,000 |
| 2024-04-09 | 4.670 | 4.830 | 4.650 | 4.820 | 4.750 | 10,708,689 |
| 2024-04-08 | 4.780 | 4.790 | 4.680 | 4.680 | 4.612 | 10,741,675 |
| 2024-04-03 | 4.780 | 4.850 | 4.770 | 4.790 | 4.721 | 8,911,428 |
| 2024-04-02 | 4.820 | 4.860 | 4.750 | 4.780 | 4.711 | 9,628,620 |
| 2024-04-01 | 4.720 | 4.870 | 4.720 | 4.820 | 4.750 | 15,496,982 |
| 2024-03-29 | 4.680 | 4.760 | 4.660 | 4.750 | 4.681 | 4,748,700 |
| 2024-03-28 | 4.620 | 4.760 | 4.620 | 4.720 | 4.652 | 9,840,077 |
| 2024-03-27 | 4.660 | 4.750 | 4.630 | 4.630 | 4.563 | 8,786,650 |
| 2024-03-26 | 4.700 | 4.760 | 4.620 | 4.690 | 4.622 | 10,114,609 |
| 2024-03-25 | 4.850 | 4.910 | 4.750 | 4.760 | 4.691 | 10,237,115 |
| 2024-03-22 | 4.990 | 4.990 | 4.820 | 4.850 | 4.780 | 8,897,300 |
| 2024-03-21 | 5.000 | 5.030 | 4.940 | 4.960 | 4.888 | 8,108,942 |
| 2024-03-20 | 4.960 | 5.020 | 4.930 | 4.980 | 4.908 | 8,463,385 |
| 2024-03-19 | 5.010 | 5.020 | 4.960 | 4.960 | 4.888 | 7,935,861 |
| 2024-03-18 | 4.950 | 5.000 | 4.910 | 5.000 | 4.928 | 11,603,651 |
| 2024-03-15 | 4.840 | 4.920 | 4.820 | 4.920 | 4.849 | 9,452,501 |
| 2024-03-14 | 4.890 | 4.960 | 4.830 | 4.860 | 4.790 | 13,047,224 |
| 2024-03-13 | 4.870 | 4.880 | 4.800 | 4.840 | 4.770 | 9,853,521 |
| 2024-03-12 | 4.810 | 4.900 | 4.790 | 4.870 | 4.799 | 13,477,416 |
| 2024-03-11 | 4.710 | 4.780 | 4.690 | 4.780 | 4.711 | 9,375,599 |
| 2024-03-08 | 4.720 | 4.770 | 4.660 | 4.700 | 4.632 | 8,367,700 |
| 2024-03-07 | 4.780 | 4.840 | 4.730 | 4.730 | 4.661 | 9,505,332 |
| 2024-03-06 | 4.840 | 4.860 | 4.730 | 4.810 | 4.740 | 9,326,900 |
| 2024-03-05 | 4.950 | 4.950 | 4.800 | 4.830 | 4.760 | 14,042,310 |
| 2024-03-04 | 4.940 | 5.000 | 4.890 | 4.940 | 4.868 | 14,806,639 |
| 2024-03-01 | 5.000 | 5.030 | 4.910 | 4.960 | 4.888 | 9,913,300 |
| 2024-02-29 | 4.860 | 5.000 | 4.840 | 4.990 | 4.918 | 15,428,292 |
| 2024-02-28 | 5.020 | 5.140 | 4.870 | 4.870 | 4.799 | 18,156,136 |
| 2024-02-27 | 4.920 | 5.020 | 4.870 | 5.020 | 4.947 | 12,919,899 |
| 2024-02-26 | 4.880 | 4.950 | 4.830 | 4.890 | 4.819 | 12,701,966 |
| 2024-02-23 | 4.890 | 4.890 | 4.780 | 4.870 | 4.799 | 10,592,100 |
| 2024-02-22 | 4.700 | 4.880 | 4.700 | 4.870 | 4.799 | 13,366,300 |
| 2024-02-21 | 4.700 | 4.870 | 4.660 | 4.740 | 4.671 | 14,488,736 |
| 2024-02-20 | 4.650 | 4.750 | 4.590 | 4.750 | 4.681 | 15,288,936 |
| 2024-02-19 | 4.680 | 4.750 | 4.580 | 4.630 | 4.563 | 21,438,157 |
| 2024-02-08 | 4.540 | 4.760 | 4.350 | 4.680 | 4.612 | 35,045,499 |
| 2024-02-07 | 4.210 | 4.530 | 4.160 | 4.480 | 4.415 | 35,355,678 |
| 2024-02-06 | 3.880 | 4.300 | 3.830 | 4.200 | 4.139 | 29,371,527 |
| 2024-02-05 | 4.250 | 4.250 | 3.840 | 3.980 | 3.922 | 26,360,996 |
| 2024-02-02 | 4.430 | 4.570 | 4.100 | 4.260 | 4.198 | 21,173,500 |
| 2024-02-01 | 4.460 | 4.580 | 4.400 | 4.430 | 4.366 | 13,321,111 |
| 2024-01-31 | 4.740 | 4.750 | 4.480 | 4.500 | 4.435 | 17,406,164 |
| 2024-01-30 | 4.960 | 4.960 | 4.740 | 4.770 | 4.701 | 12,352,041 |
| 2024-01-29 | 4.990 | 5.030 | 4.860 | 4.880 | 4.809 | 13,607,095 |
| 2024-01-26 | 4.930 | 5.050 | 4.890 | 4.940 | 4.868 | 12,889,400 |
| 2024-01-25 | 4.740 | 4.960 | 4.700 | 4.960 | 4.888 | 14,514,182 |
| 2024-01-24 | 4.630 | 4.710 | 4.520 | 4.690 | 4.622 | 11,754,595 |
| 2024-01-23 | 4.570 | 4.650 | 4.480 | 4.620 | 4.553 | 17,575,497 |
| 2024-01-22 | 4.920 | 4.930 | 4.560 | 4.610 | 4.543 | 14,415,966 |
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.