North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.830	6.430	5.830	6.320	6.228	38,255,140
2023-04-26	5.750	5.900	5.710	5.880	5.795	7,834,080
2023-04-25	5.950	5.950	5.700	5.760	5.676	12,182,447
2023-04-24	5.990	6.040	5.900	5.930	5.844	12,242,000
2023-04-21	6.070	6.120	6.010	6.030	5.943	7,480,253
2023-04-20	6.140	6.140	6.060	6.070	5.982	5,986,905
2023-04-19	6.170	6.200	6.100	6.140	6.051	5,924,296
2023-04-18	6.240	6.240	6.160	6.170	6.081	5,690,681
2023-04-17	6.190	6.240	6.140	6.200	6.110	12,920,392
2023-04-14	6.150	6.230	6.150	6.190	6.100	9,818,924
2023-04-13	6.090	6.160	6.050	6.150	6.061	8,811,006
2023-04-12	6.070	6.100	6.030	6.080	5.992	4,744,393
2023-04-11	6.100	6.110	6.020	6.050	5.962	5,328,148
2023-04-10	6.130	6.150	6.070	6.090	6.002	6,953,828
2023-04-07	6.030	6.110	6.010	6.100	6.012	8,179,249
2023-04-06	6.010	6.040	5.990	6.020	5.933	4,589,969
2023-04-04	5.980	6.030	5.970	6.010	5.923	5,413,968
2023-04-03	5.960	6.020	5.950	5.980	5.893	4,557,758
2023-03-31	5.940	6.020	5.930	5.980	5.893	7,335,707
2023-03-30	6.010	6.010	5.900	5.940	5.854	8,645,418
2023-03-29	6.080	6.110	5.990	6.010	5.923	10,532,718
2023-03-28	6.080	6.110	6.060	6.090	6.002	5,513,844
2023-03-27	6.110	6.120	6.050	6.080	5.992	5,526,390
2023-03-24	6.130	6.160	6.100	6.110	6.021	5,215,401
2023-03-23	6.130	6.130	6.090	6.110	6.021	5,958,515
2023-03-22	6.170	6.190	6.110	6.130	6.041	6,011,001
2023-03-21	6.130	6.180	6.120	6.150	6.061	5,774,827
2023-03-20	6.170	6.180	6.110	6.130	6.041	7,042,018
2023-03-17	6.220	6.230	6.150	6.180	6.090	6,551,900
2023-03-16	6.230	6.240	6.160	6.180	6.090	5,644,543
2023-03-15	6.160	6.250	6.140	6.230	6.140	7,652,797
2023-03-14	6.200	6.220	6.100	6.120	6.031	6,512,384
2023-03-13	6.210	6.230	6.160	6.190	6.100	6,804,432
2023-03-10	6.280	6.280	6.210	6.240	6.150	7,006,840
2023-03-09	6.280	6.320	6.260	6.280	6.189	4,978,484
2023-03-08	6.240	6.280	6.220	6.280	6.189	4,720,020
2023-03-07	6.340	6.360	6.250	6.250	6.159	8,854,220
2023-03-06	6.330	6.380	6.320	6.340	6.248	7,826,035
2023-03-03	6.320	6.350	6.290	6.320	6.228	6,603,857
2023-03-02	6.350	6.360	6.300	6.320	6.228	8,217,300
2023-03-01	6.390	6.400	6.310	6.350	6.258	7,702,873
2023-02-28	6.220	6.380	6.220	6.360	6.268	14,365,730
2023-02-27	6.290	6.330	6.210	6.220	6.130	7,727,717
2023-02-24	6.310	6.310	6.250	6.260	6.169	6,957,079
2023-02-23	6.390	6.390	6.280	6.320	6.228	9,304,958
2023-02-22	6.390	6.420	6.340	6.370	6.278	10,606,400
2023-02-21	6.380	6.420	6.330	6.380	6.288	14,087,612
2023-02-20	6.440	6.480	6.260	6.370	6.278	18,244,269
2023-02-17	6.230	6.390	6.180	6.390	6.297	23,832,371
2023-02-16	6.320	6.380	6.150	6.220	6.130	22,427,940
2023-02-15	6.280	6.330	6.260	6.290	6.199	10,692,955
2023-02-14	6.260	6.280	6.230	6.270	6.179	8,119,278
2023-02-13	6.230	6.260	6.210	6.250	6.159	8,223,333
2023-02-10	6.220	6.240	6.180	6.220	6.130	7,324,422
2023-02-09	6.170	6.240	6.160	6.230	6.140	8,430,160
2023-02-08	6.210	6.240	6.180	6.200	6.110	7,183,085
2023-02-07	6.260	6.290	6.180	6.220	6.130	9,987,257
2023-02-06	6.320	6.340	6.240	6.250	6.159	9,090,377
2023-02-03	6.340	6.350	6.220	6.310	6.219	10,526,700
2023-02-02	6.280	6.350	6.240	6.320	6.228	11,570,388

← NewerPage 15 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.