North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.300	6.310	6.180	6.210	6.120	7,658,365
2022-07-29	6.350	6.370	6.270	6.290	6.199	8,813,607
2022-07-28	6.390	6.390	6.350	6.350	6.258	5,764,622
2022-07-27	6.370	6.390	6.340	6.360	6.268	4,862,300
2022-07-26	6.380	6.390	6.320	6.390	6.297	5,939,785
2022-07-25	6.360	6.400	6.340	6.400	6.307	6,377,000
2022-07-22	6.400	6.440	6.300	6.370	6.278	8,296,155
2022-07-21	6.400	6.430	6.360	6.400	6.307	7,630,205
2022-07-20	6.460	6.460	6.390	6.410	6.317	6,541,200
2022-07-19	6.450	6.470	6.380	6.430	6.278	7,514,500
2022-07-18	6.330	6.440	6.290	6.440	6.287	8,153,105
2022-07-15	6.550	6.550	6.400	6.400	6.248	12,021,728
2022-07-14	6.570	6.640	6.530	6.580	6.424	11,639,180
2022-07-13	6.650	6.660	6.510	6.570	6.414	19,316,161
2022-07-12	6.900	6.910	6.680	6.700	6.541	35,161,841
2022-07-11	6.780	7.220	6.710	7.100	6.932	53,435,175
2022-07-08	6.580	6.740	6.560	6.660	6.502	11,420,536
2022-07-07	6.620	6.650	6.550	6.580	6.424	8,464,111
2022-07-06	6.730	6.760	6.550	6.620	6.463	11,623,842
2022-07-05	6.830	6.850	6.670	6.740	6.580	12,470,942
2022-07-04	6.640	6.860	6.630	6.860	6.697	18,215,058
2022-07-01	6.720	6.780	6.640	6.640	6.483	11,398,218
2022-06-30	6.690	6.830	6.690	6.720	6.561	15,211,251
2022-06-29	6.840	6.860	6.710	6.720	6.561	13,023,447
2022-06-28	6.820	6.840	6.760	6.840	6.678	10,729,453
2022-06-27	6.780	6.850	6.740	6.810	6.649	13,310,015
2022-06-24	6.860	6.890	6.770	6.780	6.619	10,857,942
2022-06-23	6.720	6.820	6.680	6.810	6.649	11,642,460
2022-06-22	6.860	6.930	6.790	6.800	6.639	12,474,450
2022-06-21	6.900	6.960	6.740	6.840	6.678	15,100,420
2022-06-20	6.740	6.920	6.720	6.910	6.746	21,594,387
2022-06-17	6.670	6.750	6.560	6.740	6.580	16,534,396
2022-06-16	6.650	6.720	6.640	6.680	6.522	11,891,907
2022-06-15	6.620	6.750	6.610	6.650	6.492	14,289,584
2022-06-14	6.550	6.650	6.380	6.650	6.492	13,992,112
2022-06-13	6.550	6.650	6.500	6.570	6.414	11,322,233
2022-06-10	6.520	6.630	6.490	6.600	6.444	8,618,763
2022-06-09	6.660	6.720	6.560	6.570	6.414	12,060,445
2022-06-08	6.750	6.750	6.560	6.650	6.492	15,691,570
2022-06-07	6.660	6.780	6.600	6.760	6.600	20,849,773
2022-06-06	6.560	6.660	6.550	6.650	6.492	12,008,219
2022-06-02	6.580	6.580	6.480	6.550	6.395	10,294,599
2022-06-01	6.600	6.680	6.520	6.570	6.414	15,365,350
2022-05-31	6.540	6.590	6.440	6.590	6.434	13,356,962
2022-05-30	6.550	6.560	6.460	6.520	6.366	12,856,777
2022-05-27	6.650	6.690	6.460	6.530	6.375	17,972,325
2022-05-26	6.650	6.700	6.540	6.630	6.473	15,418,050
2022-05-25	6.560	6.670	6.520	6.670	6.512	17,952,786
2022-05-24	7.020	7.020	6.550	6.590	6.434	36,579,008
2022-05-23	7.090	7.150	6.980	7.020	6.854	27,851,856
2022-05-20	7.280	7.350	7.020	7.090	6.922	38,709,799
2022-05-19	7.030	7.410	6.950	7.200	7.029	49,673,639
2022-05-18	7.670	7.840	7.440	7.440	7.264	74,402,282
2022-05-17	8.500	8.900	7.780	8.270	8.074	133,934,108
2022-05-16	8.130	8.130	8.130	8.130	7.937	7,585,720
2022-05-13	6.730	7.390	6.640	7.390	7.215	24,724,616
2022-05-12	6.550	6.730	6.530	6.720	6.561	10,637,796
2022-05-11	6.790	6.800	6.600	6.600	6.444	16,293,032
2022-05-10	6.420	6.710	6.390	6.710	6.551	14,619,289
2022-05-09	6.290	6.540	6.260	6.490	6.336	12,595,375

← NewerPage 18 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.