North China Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.970	5.000	4.910	4.920	4.849	10,061,211
2024-01-18	5.040	5.040	4.810	4.970	4.898	17,978,331
2024-01-17	5.220	5.270	5.070	5.080	5.006	10,400,701
2024-01-16	5.260	5.290	5.160	5.210	5.134	12,172,095
2024-01-15	5.220	5.310	5.170	5.290	5.213	12,705,984
2024-01-12	5.350	5.350	5.220	5.230	5.154	15,136,400
2024-01-11	5.350	5.380	5.320	5.350	5.272	9,160,901
2024-01-10	5.360	5.410	5.320	5.350	5.272	7,437,071
2024-01-09	5.400	5.440	5.360	5.380	5.302	8,010,398
2024-01-08	5.500	5.520	5.400	5.400	5.322	10,262,771
2024-01-05	5.630	5.640	5.510	5.520	5.440	8,927,900
2024-01-04	5.620	5.650	5.590	5.630	5.548	7,430,886
2024-01-03	5.620	5.770	5.610	5.630	5.548	11,867,286
2024-01-02	5.700	5.720	5.610	5.670	5.588	11,003,802
2023-12-29	5.700	5.750	5.690	5.700	5.617	8,191,700
2023-12-28	5.810	5.830	5.690	5.710	5.627	13,915,700
2023-12-27	5.790	5.830	5.760	5.800	5.716	5,941,593
2023-12-26	5.800	5.870	5.780	5.800	5.716	6,550,882
2023-12-25	5.800	5.880	5.790	5.820	5.736	8,503,500
2023-12-22	5.910	5.910	5.820	5.840	5.755	7,811,364
2023-12-21	5.940	5.960	5.840	5.910	5.824	8,942,603
2023-12-20	6.000	6.080	5.960	5.960	5.874	10,678,202
2023-12-19	6.090	6.090	5.990	6.020	5.933	9,897,848
2023-12-18	6.100	6.170	6.020	6.060	5.972	12,406,752
2023-12-15	6.230	6.280	6.060	6.080	5.992	16,110,601
2023-12-14	6.360	6.360	6.230	6.240	6.150	8,875,517
2023-12-13	6.270	6.470	6.270	6.350	6.258	14,009,508
2023-12-12	6.250	6.320	6.210	6.290	6.199	9,102,878
2023-12-11	6.190	6.250	6.110	6.230	6.140	11,129,898
2023-12-08	6.250	6.280	6.140	6.170	6.081	13,985,068
2023-12-07	6.290	6.330	6.220	6.250	6.159	9,853,332
2023-12-06	6.300	6.370	6.270	6.300	6.209	10,717,630
2023-12-05	6.350	6.410	6.300	6.320	6.228	11,088,368
2023-12-04	6.350	6.400	6.240	6.350	6.258	15,165,800
2023-12-01	6.470	6.490	6.300	6.340	6.248	20,600,963
2023-11-30	6.400	6.660	6.350	6.460	6.366	25,657,531
2023-11-29	6.350	6.460	6.260	6.400	6.307	24,862,866
2023-11-28	6.260	6.350	6.170	6.270	6.179	14,784,248
2023-11-27	6.460	6.470	6.270	6.290	6.199	18,288,556
2023-11-24	6.320	6.430	6.300	6.390	6.297	18,594,948
2023-11-23	6.250	6.340	6.230	6.310	6.219	13,751,300
2023-11-22	6.210	6.320	6.180	6.230	6.140	13,953,100
2023-11-21	6.110	6.350	6.070	6.240	6.150	23,774,675
2023-11-20	6.020	6.170	6.000	6.120	6.031	16,297,149
2023-11-17	5.950	6.020	5.930	6.010	5.923	7,453,116
2023-11-16	6.000	6.020	5.940	5.950	5.864	6,560,284
2023-11-15	6.040	6.080	5.940	5.980	5.893	9,535,800
2023-11-14	5.940	6.190	5.910	6.010	5.923	18,310,376
2023-11-13	5.900	5.960	5.880	5.910	5.824	7,638,531
2023-11-10	5.900	5.950	5.820	5.900	5.814	7,228,200
2023-11-09	5.960	6.030	5.880	5.880	5.795	8,787,454
2023-11-08	5.930	6.000	5.900	5.950	5.864	10,226,528
2023-11-07	5.960	5.980	5.910	5.920	5.834	9,006,999
2023-11-06	6.000	6.060	5.930	5.950	5.864	13,697,698
2023-11-03	6.030	6.080	5.960	5.960	5.874	10,041,299
2023-11-02	6.000	6.150	5.980	6.020	5.933	10,972,822
2023-11-01	6.110	6.110	5.950	6.030	5.943	18,035,300
2023-10-31	5.950	6.200	5.910	6.100	6.012	26,991,649
2023-10-30	5.700	6.050	5.660	5.960	5.874	30,178,857
2023-10-27	5.510	5.720	5.350	5.700	5.617	14,660,561

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.