North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.990	6.110	5.910	6.080	5.992	10,838,534
2022-10-31	5.940	6.030	5.800	5.940	5.854	8,156,537
2022-10-28	6.120	6.140	5.880	5.920	5.834	9,108,735
2022-10-27	6.070	6.170	5.990	6.150	6.061	12,891,245
2022-10-26	5.840	6.090	5.820	6.030	5.943	10,829,138
2022-10-25	5.930	5.950	5.730	5.800	5.716	7,445,138
2022-10-24	6.080	6.180	5.900	5.930	5.844	7,732,210
2022-10-21	6.030	6.120	6.000	6.090	6.002	6,552,819
2022-10-20	6.040	6.110	6.000	6.030	5.943	6,769,101
2022-10-19	6.150	6.190	6.000	6.040	5.952	7,854,131
2022-10-18	6.110	6.190	6.020	6.150	6.061	11,226,726
2022-10-17	6.030	6.130	6.000	6.100	6.012	10,870,751
2022-10-14	5.800	6.040	5.800	6.030	5.943	14,040,836
2022-10-13	5.660	5.850	5.660	5.800	5.716	7,468,371
2022-10-12	5.620	5.700	5.490	5.700	5.617	4,375,114
2022-10-11	5.700	5.710	5.480	5.610	5.529	5,719,335
2022-10-10	5.720	5.850	5.670	5.680	5.598	5,424,242
2022-09-30	5.620	5.750	5.600	5.730	5.647	5,618,328
2022-09-29	5.660	5.770	5.600	5.620	5.539	4,891,402
2022-09-28	5.750	5.810	5.620	5.630	5.548	4,927,300
2022-09-27	5.600	5.750	5.600	5.740	5.657	5,472,700
2022-09-26	5.750	5.760	5.590	5.600	5.519	4,682,500
2022-09-23	5.810	5.890	5.710	5.780	5.696	4,931,100
2022-09-22	5.840	5.870	5.820	5.820	5.736	3,704,100
2022-09-21	5.740	5.860	5.720	5.840	5.755	3,846,219
2022-09-20	5.760	5.820	5.760	5.780	5.696	3,061,100
2022-09-19	5.900	5.900	5.730	5.750	5.667	5,491,639
2022-09-16	6.010	6.010	5.860	5.870	5.785	7,975,242
2022-09-15	6.120	6.150	5.960	6.020	5.933	8,787,729
2022-09-14	6.130	6.140	6.060	6.110	6.021	5,606,600
2022-09-13	6.160	6.210	6.160	6.170	6.081	5,221,960
2022-09-09	6.130	6.180	6.120	6.170	6.081	4,100,326
2022-09-08	6.180	6.180	6.130	6.130	6.041	4,786,900
2022-09-07	6.220	6.240	6.160	6.180	6.090	6,075,247
2022-09-06	6.170	6.230	6.150	6.220	6.130	7,596,481
2022-09-05	6.150	6.220	6.140	6.170	6.081	6,062,389
2022-09-02	6.110	6.170	6.090	6.130	6.041	4,858,561
2022-09-01	6.130	6.170	6.100	6.110	6.021	5,961,284
2022-08-31	6.180	6.220	6.110	6.130	6.041	7,313,498
2022-08-30	6.190	6.210	6.140	6.190	6.100	6,751,500
2022-08-29	6.090	6.230	6.030	6.200	6.110	9,377,726
2022-08-26	6.110	6.280	6.090	6.170	6.081	8,166,446
2022-08-25	6.120	6.170	6.060	6.100	6.012	8,457,963
2022-08-24	6.300	6.350	6.140	6.150	6.061	13,963,336
2022-08-23	6.130	6.700	6.080	6.370	6.278	25,446,399
2022-08-22	6.120	6.130	6.040	6.120	6.031	5,166,952
2022-08-19	6.130	6.160	6.100	6.110	6.021	4,904,664
2022-08-18	6.150	6.150	6.100	6.120	6.031	4,459,723
2022-08-17	6.170	6.170	6.100	6.160	6.071	5,057,840
2022-08-16	6.140	6.160	6.120	6.150	6.061	3,818,052
2022-08-15	6.190	6.190	6.140	6.150	6.061	4,694,200
2022-08-12	6.190	6.220	6.130	6.190	6.100	6,631,660
2022-08-11	6.090	6.160	6.090	6.150	6.061	6,722,709
2022-08-10	6.130	6.130	6.060	6.080	5.992	3,361,674
2022-08-09	6.180	6.180	6.090	6.110	6.021	5,081,770
2022-08-08	6.010	6.190	6.010	6.170	6.081	8,405,321
2022-08-05	5.880	6.070	5.880	6.050	5.962	7,413,682
2022-08-04	5.970	5.990	5.870	5.950	5.864	6,712,333
2022-08-03	5.930	6.050	5.930	5.940	5.854	8,647,346
2022-08-02	6.210	6.210	5.900	5.990	5.903	12,440,971

← NewerPage 17 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.