North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.740 | 5.750 | 5.690 | 5.700 | 5.617 | 4,981,030 |
| 2023-07-26 | 5.700 | 5.750 | 5.690 | 5.740 | 5.657 | 6,153,726 |
| 2023-07-25 | 5.700 | 5.700 | 5.660 | 5.690 | 5.608 | 7,381,544 |
| 2023-07-24 | 5.650 | 5.680 | 5.630 | 5.660 | 5.578 | 5,998,701 |
| 2023-07-21 | 5.590 | 5.670 | 5.570 | 5.630 | 5.548 | 6,731,100 |
| 2023-07-20 | 5.600 | 5.620 | 5.560 | 5.590 | 5.509 | 5,341,829 |
| 2023-07-19 | 5.610 | 5.620 | 5.580 | 5.600 | 5.519 | 3,045,600 |
| 2023-07-18 | 5.600 | 5.610 | 5.580 | 5.610 | 5.529 | 2,537,925 |
| 2023-07-17 | 5.600 | 5.620 | 5.570 | 5.620 | 5.539 | 3,878,170 |
| 2023-07-14 | 5.640 | 5.640 | 5.610 | 5.620 | 5.539 | 3,046,821 |
| 2023-07-13 | 5.610 | 5.640 | 5.600 | 5.620 | 5.539 | 3,921,550 |
| 2023-07-12 | 5.640 | 5.640 | 5.600 | 5.610 | 5.529 | 3,632,200 |
| 2023-07-11 | 5.620 | 5.650 | 5.600 | 5.640 | 5.558 | 4,652,568 |
| 2023-07-10 | 5.600 | 5.630 | 5.590 | 5.620 | 5.539 | 2,735,884 |
| 2023-07-07 | 5.560 | 5.620 | 5.560 | 5.610 | 5.529 | 3,726,900 |
| 2023-07-06 | 5.610 | 5.620 | 5.570 | 5.580 | 5.499 | 3,419,418 |
| 2023-07-05 | 5.600 | 5.620 | 5.580 | 5.600 | 5.519 | 3,416,492 |
| 2023-07-04 | 5.620 | 5.620 | 5.580 | 5.600 | 5.519 | 4,276,692 |
| 2023-07-03 | 5.590 | 5.630 | 5.590 | 5.620 | 5.539 | 4,621,802 |
| 2023-06-30 | 5.550 | 5.620 | 5.550 | 5.590 | 5.509 | 4,743,916 |
| 2023-06-29 | 5.510 | 5.560 | 5.510 | 5.550 | 5.470 | 3,852,769 |
| 2023-06-28 | 5.530 | 5.560 | 5.490 | 5.540 | 5.460 | 4,598,354 |
| 2023-06-27 | 5.510 | 5.560 | 5.510 | 5.550 | 5.470 | 4,700,359 |
| 2023-06-26 | 5.500 | 5.550 | 5.470 | 5.500 | 5.420 | 5,277,876 |
| 2023-06-21 | 5.530 | 5.550 | 5.500 | 5.520 | 5.440 | 5,742,014 |
| 2023-06-20 | 5.610 | 5.610 | 5.530 | 5.530 | 5.450 | 7,589,723 |
| 2023-06-19 | 5.630 | 5.640 | 5.580 | 5.590 | 5.509 | 7,083,170 |
| 2023-06-16 | 5.640 | 5.680 | 5.630 | 5.650 | 5.568 | 6,243,170 |
| 2023-06-15 | 5.630 | 5.640 | 5.590 | 5.640 | 5.558 | 5,412,281 |
| 2023-06-14 | 5.610 | 5.640 | 5.580 | 5.630 | 5.548 | 6,111,981 |
| 2023-06-13 | 5.660 | 5.660 | 5.600 | 5.620 | 5.539 | 10,243,499 |
| 2023-06-12 | 5.850 | 5.850 | 5.600 | 5.670 | 5.588 | 25,130,905 |
| 2023-06-09 | 5.800 | 5.870 | 5.760 | 5.860 | 5.775 | 12,323,863 |
| 2023-06-08 | 5.810 | 5.830 | 5.730 | 5.790 | 5.706 | 8,315,701 |
| 2023-06-07 | 5.770 | 5.860 | 5.740 | 5.810 | 5.726 | 9,655,714 |
| 2023-06-06 | 5.840 | 5.860 | 5.750 | 5.770 | 5.686 | 9,849,109 |
| 2023-06-05 | 5.900 | 5.920 | 5.810 | 5.840 | 5.755 | 9,612,800 |
| 2023-06-02 | 6.010 | 6.040 | 5.880 | 5.890 | 5.805 | 13,925,897 |
| 2023-06-01 | 6.010 | 6.070 | 5.970 | 6.020 | 5.933 | 6,357,899 |
| 2023-05-31 | 6.020 | 6.090 | 6.000 | 6.010 | 5.923 | 6,075,926 |
| 2023-05-30 | 6.090 | 6.100 | 5.950 | 6.020 | 5.933 | 7,310,053 |
| 2023-05-29 | 6.180 | 6.190 | 6.030 | 6.080 | 5.992 | 7,968,567 |
| 2023-05-26 | 6.150 | 6.190 | 6.080 | 6.140 | 6.051 | 6,114,780 |
| 2023-05-25 | 6.240 | 6.260 | 6.070 | 6.150 | 6.061 | 11,389,954 |
| 2023-05-24 | 6.320 | 6.320 | 6.200 | 6.250 | 6.159 | 16,137,292 |
| 2023-05-23 | 6.230 | 6.370 | 6.230 | 6.320 | 6.228 | 25,385,569 |
| 2023-05-22 | 6.130 | 6.280 | 6.120 | 6.220 | 6.130 | 17,039,257 |
| 2023-05-19 | 5.960 | 6.250 | 5.900 | 6.160 | 6.071 | 23,566,266 |
| 2023-05-18 | 5.820 | 6.150 | 5.820 | 6.010 | 5.923 | 34,936,732 |
| 2023-05-17 | 5.800 | 5.840 | 5.730 | 5.840 | 5.755 | 7,264,031 |
| 2023-05-16 | 5.770 | 5.840 | 5.730 | 5.820 | 5.736 | 8,207,190 |
| 2023-05-15 | 5.790 | 5.820 | 5.700 | 5.780 | 5.696 | 11,015,954 |
| 2023-05-12 | 5.790 | 5.870 | 5.750 | 5.840 | 5.755 | 9,437,760 |
| 2023-05-11 | 5.850 | 5.870 | 5.790 | 5.800 | 5.716 | 8,918,366 |
| 2023-05-10 | 5.930 | 5.940 | 5.820 | 5.840 | 5.755 | 9,721,200 |
| 2023-05-09 | 5.950 | 6.010 | 5.890 | 5.900 | 5.814 | 14,385,900 |
| 2023-05-08 | 5.920 | 6.070 | 5.910 | 5.940 | 5.854 | 15,175,900 |
| 2023-05-05 | 6.280 | 6.300 | 5.880 | 5.950 | 5.864 | 26,076,149 |
| 2023-05-04 | 6.280 | 6.320 | 6.230 | 6.260 | 6.169 | 12,976,493 |
| 2023-04-28 | 6.360 | 6.370 | 6.100 | 6.280 | 6.189 | 36,796,994 |
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.