North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.140	6.310	6.130	6.290	6.199	15,343,211
2023-01-31	6.250	6.250	6.050	6.160	6.071	23,257,124
2023-01-30	6.380	6.410	6.350	6.380	6.288	12,219,369
2023-01-20	6.300	6.370	6.300	6.370	6.278	7,800,538
2023-01-19	6.250	6.300	6.220	6.300	6.209	7,310,000
2023-01-18	6.280	6.300	6.250	6.260	6.169	6,583,600
2023-01-17	6.380	6.380	6.250	6.270	6.179	9,213,440
2023-01-16	6.330	6.390	6.300	6.360	6.268	12,091,139
2023-01-13	6.230	6.330	6.230	6.310	6.219	11,418,228
2023-01-12	6.280	6.300	6.180	6.210	6.120	10,550,821
2023-01-11	6.330	6.350	6.270	6.280	6.189	11,814,643
2023-01-10	6.390	6.400	6.310	6.320	6.228	11,711,913
2023-01-09	6.430	6.470	6.370	6.390	6.297	12,017,300
2023-01-06	6.510	6.510	6.410	6.430	6.337	13,848,043
2023-01-05	6.520	6.520	6.410	6.490	6.396	14,235,530
2023-01-04	6.610	6.630	6.460	6.530	6.435	22,864,063
2023-01-03	6.480	6.720	6.470	6.630	6.534	33,107,906
2022-12-30	6.500	6.530	6.370	6.400	6.307	20,451,806
2022-12-29	6.370	6.570	6.330	6.530	6.435	25,689,930
2022-12-28	6.430	6.490	6.340	6.390	6.297	23,205,560
2022-12-27	6.650	6.650	6.330	6.440	6.347	28,388,545
2022-12-26	6.780	6.810	6.560	6.670	6.573	27,499,484
2022-12-23	6.800	6.960	6.720	6.790	6.692	24,270,933
2022-12-22	7.110	7.190	6.800	6.830	6.731	35,123,501
2022-12-21	7.080	7.310	7.070	7.150	7.046	36,398,134
2022-12-20	7.410	7.440	7.000	7.050	6.948	45,409,949
2022-12-19	7.810	8.080	7.370	7.610	7.500	67,033,876
2022-12-16	7.400	7.740	7.400	7.600	7.490	68,953,801
2022-12-15	7.680	7.710	7.320	7.350	7.243	62,083,875
2022-12-14	8.280	8.280	7.550	7.700	7.588	93,678,259
2022-12-13	7.600	8.210	7.560	8.210	8.091	139,649,542
2022-12-12	6.870	7.460	6.870	7.460	7.352	77,625,317
2022-12-09	6.680	6.840	6.680	6.780	6.682	27,601,714
2022-12-08	6.890	6.890	6.670	6.760	6.662	42,775,078
2022-12-07	6.460	6.940	6.440	6.890	6.790	58,977,392
2022-12-06	6.520	6.720	6.420	6.470	6.376	21,006,734
2022-12-05	6.470	6.680	6.450	6.520	6.425	28,227,264
2022-12-02	6.250	6.370	6.230	6.340	6.248	11,266,752
2022-12-01	6.360	6.380	6.220	6.280	6.189	13,970,357
2022-11-30	6.360	6.450	6.270	6.300	6.209	13,505,165
2022-11-29	6.200	6.380	6.170	6.330	6.238	17,366,584
2022-11-28	6.180	6.310	6.150	6.180	6.090	11,680,310
2022-11-25	6.260	6.300	6.100	6.250	6.159	14,319,318
2022-11-24	6.280	6.320	6.210	6.290	6.199	13,510,036
2022-11-23	6.450	6.470	6.160	6.260	6.169	23,949,024
2022-11-22	6.560	6.850	6.380	6.450	6.356	32,714,479
2022-11-21	6.630	6.670	6.490	6.610	6.514	24,432,289
2022-11-18	6.500	6.720	6.490	6.630	6.534	37,770,607
2022-11-17	6.440	6.580	6.400	6.500	6.406	22,237,040
2022-11-16	6.650	6.650	6.420	6.460	6.366	26,931,780
2022-11-15	6.700	6.700	6.490	6.670	6.573	45,765,816
2022-11-14	6.270	6.750	6.160	6.750	6.652	51,284,551
2022-11-11	6.360	6.630	6.260	6.270	6.179	35,772,159
2022-11-10	6.250	6.350	6.190	6.270	6.179	14,509,330
2022-11-09	6.160	6.290	6.130	6.260	6.169	13,514,549
2022-11-08	6.150	6.190	6.080	6.150	6.061	6,917,103
2022-11-07	6.170	6.210	6.100	6.130	6.041	9,393,900
2022-11-04	6.120	6.160	6.060	6.140	6.051	9,352,509
2022-11-03	6.090	6.140	6.050	6.090	6.002	7,641,655
2022-11-02	6.060	6.220	6.010	6.140	6.051	15,521,263

← NewerPage 16 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.