North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.930	5.080	4.870	5.070	5.070	42,269,899
2026-07-15	4.810	4.990	4.770	4.970	4.970	43,019,037
2026-07-14	4.710	4.850	4.640	4.820	4.820	34,524,830
2026-07-13	4.600	4.760	4.580	4.720	4.720	33,355,917
2026-07-10	4.490	4.640	4.410	4.610	4.610	25,216,001
2026-07-09	4.510	4.630	4.460	4.510	4.510	18,506,824
2026-07-08	4.500	4.700	4.430	4.580	4.580	21,991,398
2026-07-07	4.600	4.610	4.480	4.490	4.490	18,867,111
2026-07-06	4.570	4.680	4.530	4.640	4.640	23,258,930
2026-07-03	4.530	4.620	4.490	4.590	4.590	20,442,246
2026-07-02	4.460	4.580	4.420	4.510	4.510	22,798,307
2026-07-01	4.260	4.460	4.210	4.460	4.460	24,761,326
2026-06-30	4.400	4.400	4.250	4.270	4.270	17,783,322
2026-06-29	4.210	4.430	4.110	4.410	4.410	26,084,326
2026-06-26	4.350	4.380	4.200	4.200	4.200	14,569,600
2026-06-25	4.470	4.470	4.280	4.360	4.360	18,180,868
2026-06-24	4.500	4.660	4.450	4.490	4.490	25,063,362
2026-06-23	4.320	4.530	4.320	4.450	4.450	21,083,865
2026-06-22	4.340	4.360	4.200	4.340	4.340	15,827,774
2026-06-18	4.370	4.410	4.310	4.380	4.380	9,442,301
2026-06-17	4.400	4.420	4.330	4.370	4.370	9,296,506
2026-06-16	4.500	4.500	4.400	4.430	4.430	9,762,000
2026-06-15	4.480	4.550	4.450	4.490	4.490	13,249,511
2026-06-12	4.350	4.480	4.330	4.480	4.480	14,514,800
2026-06-11	4.340	4.490	4.320	4.350	4.350	11,911,501
2026-06-10	4.330	4.390	4.300	4.390	4.355	11,704,400
2026-06-09	4.360	4.390	4.300	4.340	4.305	9,552,110
2026-06-08	4.360	4.470	4.300	4.350	4.315	12,384,401
2026-06-05	4.360	4.470	4.360	4.430	4.395	12,128,143
2026-06-04	4.490	4.510	4.350	4.370	4.335	15,106,614
2026-06-03	4.530	4.530	4.450	4.480	4.444	10,946,223
2026-06-02	4.630	4.630	4.530	4.540	4.504	13,055,332
2026-06-01	4.540	4.640	4.510	4.630	4.593	15,667,601
2026-05-29	4.490	4.570	4.470	4.540	4.504	17,841,313
2026-05-28	4.460	4.550	4.460	4.480	4.444	20,849,201
2026-05-27	4.560	4.570	4.410	4.450	4.415	18,629,597
2026-05-26	4.610	4.630	4.510	4.560	4.524	16,034,049
2026-05-25	4.680	4.710	4.560	4.620	4.583	17,487,555
2026-05-22	4.770	4.790	4.630	4.670	4.633	17,854,372
2026-05-21	4.820	4.890	4.750	4.770	4.732	15,209,411
2026-05-20	4.960	4.960	4.810	4.820	4.782	14,571,028
2026-05-19	4.990	5.020	4.900	4.960	4.921	12,913,033
2026-05-18	5.010	5.040	4.920	4.970	4.930	15,164,128
2026-05-15	5.110	5.110	5.010	5.050	5.010	16,048,124
2026-05-14	5.210	5.210	5.090	5.100	5.059	17,275,500
2026-05-13	5.240	5.260	5.190	5.210	5.169	14,346,863
2026-05-12	5.330	5.340	5.230	5.240	5.198	15,700,906
2026-05-11	5.260	5.370	5.220	5.350	5.307	18,156,304
2026-05-08	5.210	5.260	5.200	5.250	5.208	10,369,371
2026-05-07	5.230	5.240	5.210	5.210	5.169	9,020,791
2026-05-06	5.210	5.250	5.200	5.220	5.178	9,764,384
2026-04-30	5.240	5.260	5.200	5.210	5.169	10,234,482
2026-04-29	5.250	5.290	5.230	5.270	5.228	9,004,792
2026-04-28	5.220	5.270	5.210	5.250	5.208	9,423,286
2026-04-27	5.250	5.260	5.180	5.220	5.178	13,770,356
2026-04-24	5.300	5.330	5.250	5.320	5.278	10,712,992
2026-04-23	5.380	5.390	5.290	5.320	5.278	16,703,400
2026-04-22	5.390	5.400	5.360	5.390	5.347	9,898,475
2026-04-21	5.450	5.480	5.380	5.390	5.347	14,786,200
2026-04-20	5.490	5.500	5.410	5.450	5.407	15,812,091

← NewerPage 2 of 2 · 120 trading days

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.