North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.630	8.920	8.500	8.790	8.582	16,927,072
2022-01-27	8.960	8.960	8.580	8.600	8.396	21,765,852
2022-01-26	9.750	10.050	8.700	8.720	8.513	44,629,146
2022-01-25	9.360	9.800	9.200	9.590	9.363	30,696,722
2022-01-24	10.000	10.200	9.260	9.560	9.333	44,307,290
2022-01-21	11.230	11.350	10.290	10.290	10.046	47,026,874
2022-01-20	12.650	12.880	11.430	11.430	11.159	40,648,341
2022-01-19	12.860	12.980	12.520	12.700	12.399	24,667,274
2022-01-18	12.680	13.450	12.300	12.970	12.663	43,458,385
2022-01-17	12.100	12.880	11.890	12.590	12.292	45,393,559
2022-01-14	11.620	12.300	11.410	12.160	11.872	40,662,223
2022-01-13	12.060	12.150	11.480	11.480	11.208	22,114,556
2022-01-12	11.710	12.280	11.710	12.060	11.774	16,556,897
2022-01-11	12.000	12.440	11.770	11.850	11.569	27,222,451
2022-01-10	11.660	11.990	11.550	11.700	11.423	13,060,410
2022-01-07	11.840	11.910	11.620	11.660	11.384	15,858,231
2022-01-06	11.760	12.130	11.510	11.840	11.559	24,470,879
2022-01-05	11.980	12.100	11.400	11.570	11.296	17,828,401
2022-01-04	11.950	12.300	11.800	11.910	11.628	17,344,118
2021-12-31	11.740	12.040	11.690	11.920	11.638	16,302,899
2021-12-30	11.700	11.880	11.610	11.730	11.452	13,686,219
2021-12-29	11.770	11.880	11.650	11.720	11.442	13,976,685
2021-12-28	11.860	11.960	11.600	11.720	11.442	15,521,440
2021-12-27	11.690	12.000	11.550	11.800	11.520	23,781,878
2021-12-24	11.960	12.180	11.330	11.800	11.520	56,490,993
2021-12-23	10.990	12.160	10.850	12.160	11.872	56,402,261
2021-12-22	10.720	11.220	10.700	11.050	10.788	19,048,066
2021-12-21	11.020	11.100	10.630	10.720	10.466	20,375,395
2021-12-20	11.050	11.350	10.990	11.040	10.778	15,443,609
2021-12-17	11.000	11.360	10.840	11.160	10.896	26,327,075
2021-12-16	10.940	11.180	10.780	10.880	10.622	15,353,166
2021-12-15	10.700	11.170	10.560	11.090	10.827	25,579,767
2021-12-14	10.880	10.960	10.660	10.700	10.446	15,378,663
2021-12-13	11.330	11.400	10.800	10.890	10.632	27,172,269
2021-12-10	11.250	11.480	11.190	11.340	11.071	16,553,023
2021-12-09	11.400	11.640	11.200	11.250	10.983	28,417,527
2021-12-08	10.830	11.580	10.600	11.400	11.130	44,046,301
2021-12-07	10.740	10.880	10.540	10.580	10.329	15,824,934
2021-12-06	10.670	10.980	10.560	10.740	10.485	28,388,447
2021-12-03	10.360	10.550	10.170	10.460	10.212	22,486,924
2021-12-02	9.840	10.480	9.800	10.340	10.095	33,573,696
2021-12-01	9.380	10.140	9.350	9.810	9.578	27,469,229
2021-11-30	9.460	9.480	9.220	9.360	9.138	9,597,700
2021-11-29	9.500	9.650	9.330	9.410	9.187	8,584,935
2021-11-26	9.520	9.630	9.370	9.410	9.187	8,029,671
2021-11-25	9.600	9.670	9.500	9.510	9.285	8,049,726
2021-11-24	9.580	9.710	9.500	9.610	9.382	9,028,272
2021-11-23	9.660	9.750	9.550	9.580	9.353	7,159,253
2021-11-22	9.390	9.690	9.360	9.640	9.412	12,637,257
2021-11-19	9.200	9.420	9.180	9.360	9.138	9,693,538
2021-11-18	9.300	9.430	9.260	9.280	9.060	8,437,054
2021-11-17	9.260	9.360	9.180	9.320	9.099	9,507,442
2021-11-16	9.300	9.420	9.220	9.300	9.080	12,735,801
2021-11-15	9.520	9.540	9.240	9.260	9.041	16,555,789
2021-11-12	9.640	9.910	9.410	9.530	9.304	21,009,181
2021-11-11	9.670	9.780	9.310	9.620	9.392	15,330,384
2021-11-10	9.600	9.770	9.550	9.680	9.451	13,670,309
2021-11-09	9.430	9.780	9.350	9.590	9.363	16,937,337
2021-11-08	9.310	9.600	9.060	9.450	9.226	22,926,038
2021-11-05	8.900	9.410	8.850	9.290	9.070	22,131,581

← NewerPage 20 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.