North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.510 | 5.720 | 5.350 | 5.700 | 5.617 | 14,660,561 |
| 2023-10-26 | 5.390 | 5.540 | 5.390 | 5.520 | 5.440 | 8,509,252 |
| 2023-10-25 | 5.400 | 5.480 | 5.380 | 5.410 | 5.332 | 6,228,108 |
| 2023-10-24 | 5.320 | 5.380 | 5.230 | 5.380 | 5.302 | 8,917,900 |
| 2023-10-23 | 5.400 | 5.430 | 5.280 | 5.300 | 5.223 | 7,528,154 |
| 2023-10-20 | 5.480 | 5.530 | 5.400 | 5.420 | 5.341 | 7,380,200 |
| 2023-10-19 | 5.630 | 5.630 | 5.490 | 5.500 | 5.420 | 7,199,321 |
| 2023-10-18 | 5.720 | 5.760 | 5.600 | 5.610 | 5.529 | 6,025,304 |
| 2023-10-17 | 5.810 | 5.810 | 5.700 | 5.740 | 5.657 | 5,802,584 |
| 2023-10-16 | 5.820 | 5.870 | 5.760 | 5.790 | 5.706 | 8,701,500 |
| 2023-10-13 | 5.760 | 5.840 | 5.710 | 5.820 | 5.736 | 10,836,002 |
| 2023-10-12 | 5.710 | 5.800 | 5.700 | 5.760 | 5.676 | 7,861,101 |
| 2023-10-11 | 5.620 | 5.720 | 5.600 | 5.640 | 5.558 | 6,031,732 |
| 2023-10-10 | 5.670 | 5.690 | 5.550 | 5.590 | 5.509 | 4,717,812 |
| 2023-10-09 | 5.670 | 5.700 | 5.590 | 5.650 | 5.568 | 4,345,047 |
| 2023-09-28 | 5.680 | 5.720 | 5.660 | 5.660 | 5.578 | 4,239,700 |
| 2023-09-27 | 5.640 | 5.720 | 5.640 | 5.700 | 5.617 | 5,981,897 |
| 2023-09-26 | 5.660 | 5.690 | 5.620 | 5.650 | 5.568 | 3,945,031 |
| 2023-09-25 | 5.650 | 5.700 | 5.620 | 5.690 | 5.608 | 7,557,200 |
| 2023-09-22 | 5.650 | 5.650 | 5.540 | 5.630 | 5.548 | 8,309,600 |
| 2023-09-21 | 5.640 | 5.670 | 5.600 | 5.630 | 5.548 | 6,404,000 |
| 2023-09-20 | 5.670 | 5.700 | 5.630 | 5.650 | 5.568 | 6,456,101 |
| 2023-09-19 | 5.620 | 5.680 | 5.600 | 5.680 | 5.598 | 9,235,331 |
| 2023-09-18 | 5.600 | 5.630 | 5.560 | 5.610 | 5.529 | 7,172,859 |
| 2023-09-15 | 5.500 | 5.600 | 5.460 | 5.600 | 5.519 | 11,386,684 |
| 2023-09-14 | 5.490 | 5.510 | 5.430 | 5.510 | 5.430 | 6,428,010 |
| 2023-09-13 | 5.490 | 5.530 | 5.420 | 5.450 | 5.371 | 7,977,016 |
| 2023-09-12 | 5.410 | 5.520 | 5.390 | 5.490 | 5.410 | 10,303,461 |
| 2023-09-11 | 5.270 | 5.410 | 5.270 | 5.400 | 5.322 | 10,060,209 |
| 2023-09-08 | 5.230 | 5.290 | 5.230 | 5.260 | 5.184 | 5,480,015 |
| 2023-09-07 | 5.430 | 5.450 | 5.280 | 5.290 | 5.213 | 14,585,666 |
| 2023-09-06 | 5.430 | 5.460 | 5.390 | 5.450 | 5.371 | 5,339,336 |
| 2023-09-05 | 5.450 | 5.480 | 5.430 | 5.430 | 5.351 | 8,616,902 |
| 2023-09-04 | 5.450 | 5.450 | 5.410 | 5.450 | 5.371 | 9,108,919 |
| 2023-09-01 | 5.480 | 5.490 | 5.410 | 5.430 | 5.351 | 7,642,600 |
| 2023-08-31 | 5.520 | 5.520 | 5.420 | 5.480 | 5.401 | 6,710,583 |
| 2023-08-30 | 5.530 | 5.550 | 5.430 | 5.470 | 5.391 | 7,059,260 |
| 2023-08-29 | 5.440 | 5.530 | 5.420 | 5.500 | 5.420 | 7,267,451 |
| 2023-08-28 | 5.650 | 5.650 | 5.410 | 5.430 | 5.351 | 8,385,982 |
| 2023-08-25 | 5.460 | 5.510 | 5.370 | 5.410 | 5.332 | 8,214,380 |
| 2023-08-24 | 5.500 | 5.530 | 5.430 | 5.460 | 5.381 | 7,930,810 |
| 2023-08-23 | 5.620 | 5.620 | 5.500 | 5.510 | 5.430 | 7,454,001 |
| 2023-08-22 | 5.650 | 5.700 | 5.540 | 5.610 | 5.529 | 8,478,785 |
| 2023-08-21 | 5.650 | 5.710 | 5.630 | 5.650 | 5.568 | 6,737,984 |
| 2023-08-18 | 5.830 | 5.840 | 5.680 | 5.680 | 5.598 | 7,869,648 |
| 2023-08-17 | 5.800 | 5.880 | 5.760 | 5.850 | 5.765 | 7,534,910 |
| 2023-08-16 | 5.830 | 5.900 | 5.800 | 5.800 | 5.716 | 6,259,925 |
| 2023-08-15 | 5.840 | 5.850 | 5.760 | 5.850 | 5.765 | 6,317,388 |
| 2023-08-14 | 5.790 | 5.860 | 5.720 | 5.820 | 5.736 | 6,165,011 |
| 2023-08-11 | 5.880 | 5.890 | 5.790 | 5.800 | 5.716 | 10,020,557 |
| 2023-08-10 | 5.820 | 5.860 | 5.770 | 5.850 | 5.765 | 7,420,450 |
| 2023-08-09 | 5.750 | 5.850 | 5.730 | 5.830 | 5.745 | 13,159,501 |
| 2023-08-08 | 5.740 | 5.800 | 5.660 | 5.760 | 5.676 | 5,546,014 |
| 2023-08-07 | 5.810 | 5.810 | 5.710 | 5.750 | 5.667 | 6,832,671 |
| 2023-08-04 | 5.860 | 5.870 | 5.800 | 5.810 | 5.726 | 6,792,934 |
| 2023-08-03 | 5.760 | 5.860 | 5.750 | 5.840 | 5.755 | 9,465,528 |
| 2023-08-02 | 5.740 | 5.780 | 5.740 | 5.750 | 5.667 | 4,619,290 |
| 2023-08-01 | 5.780 | 5.800 | 5.750 | 5.770 | 5.686 | 5,877,764 |
| 2023-07-31 | 5.790 | 5.810 | 5.770 | 5.780 | 5.696 | 6,242,666 |
| 2023-07-28 | 5.680 | 5.780 | 5.680 | 5.770 | 5.686 | 6,725,025 |
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.