North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.210	6.370	6.150	6.290	6.141	10,825,069
2022-05-05	6.300	6.440	6.180	6.320	6.170	17,334,600
2022-04-29	5.950	6.360	5.900	6.330	6.180	20,918,261
2022-04-28	5.740	6.010	5.740	5.850	5.711	13,975,475
2022-04-27	5.590	5.820	5.480	5.820	5.682	14,713,952
2022-04-26	5.650	5.920	5.540	5.670	5.536	18,091,697
2022-04-25	6.270	6.270	5.660	5.660	5.526	21,202,291
2022-04-22	6.490	6.560	6.240	6.290	6.141	11,227,994
2022-04-21	6.760	6.830	6.400	6.460	6.307	13,278,298
2022-04-20	6.900	7.010	6.760	6.780	6.619	9,245,493
2022-04-19	6.940	6.990	6.830	6.910	6.746	7,273,581
2022-04-18	7.000	7.000	6.730	6.930	6.766	7,893,551
2022-04-15	7.090	7.120	6.970	7.000	6.834	7,828,809
2022-04-14	7.100	7.190	7.070	7.090	6.922	7,895,428
2022-04-13	7.120	7.200	7.020	7.090	6.922	9,946,411
2022-04-12	7.130	7.200	6.980	7.170	7.000	13,799,291
2022-04-11	7.550	7.560	7.070	7.130	6.961	15,063,591
2022-04-08	7.760	7.770	7.470	7.550	7.371	10,361,874
2022-04-07	7.910	7.940	7.700	7.720	7.537	11,234,906
2022-04-06	7.770	8.020	7.770	7.880	7.693	13,793,026
2022-04-01	7.810	7.820	7.610	7.760	7.576	10,257,995
2022-03-31	7.870	8.180	7.800	7.840	7.654	16,032,800
2022-03-30	7.790	7.880	7.680	7.880	7.693	10,017,425
2022-03-29	7.770	7.830	7.710	7.760	7.576	8,754,317
2022-03-28	7.840	7.880	7.650	7.760	7.576	8,790,134
2022-03-25	8.030	8.050	7.840	7.850	7.664	12,188,401
2022-03-24	7.910	8.080	7.810	8.030	7.840	13,169,568
2022-03-23	7.940	8.010	7.840	7.930	7.742	8,429,331
2022-03-22	8.180	8.180	7.860	7.940	7.752	11,061,385
2022-03-21	7.920	8.200	7.920	8.100	7.908	16,266,709
2022-03-18	7.810	8.000	7.760	7.910	7.723	11,167,765
2022-03-17	7.700	8.030	7.600	7.840	7.654	17,748,450
2022-03-16	7.540	7.650	7.200	7.650	7.469	16,848,751
2022-03-15	7.970	7.980	7.390	7.420	7.244	18,630,487
2022-03-14	8.160	8.320	7.950	7.960	7.771	16,154,900
2022-03-11	8.020	8.180	7.850	8.170	7.976	15,801,980
2022-03-10	7.900	8.140	7.870	8.110	7.918	17,000,602
2022-03-09	8.090	8.220	7.490	7.740	7.557	20,135,087
2022-03-08	8.630	8.650	7.770	8.090	7.898	20,427,826
2022-03-07	8.860	8.950	8.580	8.630	8.426	15,057,949
2022-03-04	8.850	9.160	8.800	8.850	8.640	18,976,063
2022-03-03	8.800	8.950	8.800	8.880	8.670	12,006,596
2022-03-02	8.750	8.820	8.690	8.790	8.582	8,626,806
2022-03-01	8.850	8.880	8.750	8.810	8.601	8,037,594
2022-02-28	8.830	8.890	8.670	8.840	8.631	15,282,361
2022-02-25	8.820	8.960	8.810	8.840	8.631	12,081,359
2022-02-24	9.060	9.280	8.580	8.810	8.601	23,344,725
2022-02-23	9.160	9.250	9.030	9.170	8.953	10,221,872
2022-02-22	9.210	9.350	9.050	9.150	8.933	14,175,431
2022-02-21	9.000	9.320	8.970	9.300	9.080	19,161,506
2022-02-18	8.830	9.100	8.810	8.960	8.748	9,710,001
2022-02-17	8.990	9.020	8.870	8.890	8.679	10,549,398
2022-02-16	8.950	9.160	8.880	9.040	8.826	10,142,300
2022-02-15	8.920	9.080	8.830	8.960	8.748	9,672,039
2022-02-14	9.190	9.370	8.930	8.980	8.767	19,995,621
2022-02-11	9.110	9.120	8.780	8.800	8.591	12,555,915
2022-02-10	9.100	9.190	9.050	9.110	8.894	8,579,100
2022-02-09	8.950	9.170	8.860	9.130	8.914	13,683,066
2022-02-08	8.880	9.000	8.800	8.950	8.738	10,166,785
2022-02-07	8.900	9.080	8.810	8.860	8.650	14,523,066

← NewerPage 19 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.