North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.490 | 5.500 | 5.410 | 5.450 | 5.407 | 15,812,091 |
| 2026-04-17 | 5.560 | 5.560 | 5.450 | 5.490 | 5.446 | 19,529,452 |
| 2026-04-16 | 5.650 | 5.660 | 5.540 | 5.580 | 5.536 | 24,747,800 |
| 2026-04-15 | 5.600 | 5.730 | 5.520 | 5.660 | 5.615 | 37,403,931 |
| 2026-04-14 | 5.480 | 5.540 | 5.380 | 5.530 | 5.486 | 21,712,800 |
| 2026-04-13 | 5.560 | 5.560 | 5.390 | 5.420 | 5.377 | 21,287,204 |
| 2026-04-10 | 5.600 | 5.640 | 5.490 | 5.560 | 5.516 | 24,334,550 |
| 2026-04-09 | 5.660 | 5.820 | 5.570 | 5.580 | 5.536 | 38,999,800 |
| 2026-04-08 | 5.670 | 5.800 | 5.580 | 5.710 | 5.665 | 45,443,648 |
| 2026-04-07 | 5.500 | 5.640 | 5.360 | 5.640 | 5.595 | 28,310,898 |
| 2026-04-03 | 5.650 | 5.660 | 5.490 | 5.510 | 5.466 | 33,692,735 |
| 2026-04-02 | 5.630 | 5.730 | 5.590 | 5.700 | 5.655 | 46,885,839 |
| 2026-04-01 | 5.470 | 5.640 | 5.400 | 5.620 | 5.575 | 40,380,617 |
| 2026-03-31 | 5.420 | 5.480 | 5.380 | 5.440 | 5.397 | 21,561,586 |
| 2026-03-30 | 5.280 | 5.450 | 5.250 | 5.410 | 5.367 | 23,889,900 |
| 2026-03-27 | 5.160 | 5.340 | 5.150 | 5.330 | 5.288 | 21,632,737 |
| 2026-03-26 | 5.230 | 5.310 | 5.180 | 5.230 | 5.188 | 14,746,506 |
| 2026-03-25 | 5.180 | 5.240 | 5.160 | 5.230 | 5.188 | 14,870,767 |
| 2026-03-24 | 5.180 | 5.200 | 5.080 | 5.180 | 5.139 | 16,706,000 |
| 2026-03-23 | 5.360 | 5.360 | 5.010 | 5.100 | 5.059 | 35,824,334 |
| 2026-03-20 | 5.560 | 5.570 | 5.430 | 5.430 | 5.387 | 25,828,069 |
| 2026-03-19 | 5.580 | 5.630 | 5.530 | 5.550 | 5.506 | 20,373,568 |
| 2026-03-18 | 5.690 | 5.700 | 5.560 | 5.610 | 5.565 | 28,942,557 |
| 2026-03-17 | 5.660 | 5.740 | 5.660 | 5.680 | 5.635 | 27,919,357 |
| 2026-03-16 | 5.680 | 5.720 | 5.640 | 5.670 | 5.625 | 26,741,831 |
| 2026-03-13 | 5.780 | 5.780 | 5.680 | 5.690 | 5.645 | 41,162,000 |
| 2026-03-12 | 5.780 | 5.820 | 5.760 | 5.800 | 5.754 | 42,197,061 |
| 2026-03-11 | 5.790 | 5.820 | 5.730 | 5.780 | 5.734 | 49,118,351 |
| 2026-03-10 | 5.900 | 5.940 | 5.760 | 5.790 | 5.744 | 101,782,069 |
| 2026-03-09 | 5.610 | 6.070 | 5.600 | 6.010 | 5.962 | 161,978,185 |
| 2026-03-06 | 5.450 | 5.540 | 5.430 | 5.520 | 5.476 | 13,044,789 |
| 2026-03-05 | 5.480 | 5.500 | 5.440 | 5.450 | 5.407 | 13,107,918 |
| 2026-03-04 | 5.570 | 5.570 | 5.450 | 5.450 | 5.407 | 20,356,330 |
| 2026-03-03 | 5.550 | 5.620 | 5.540 | 5.580 | 5.536 | 21,640,702 |
| 2026-03-02 | 5.540 | 5.580 | 5.500 | 5.560 | 5.516 | 15,970,008 |
| 2026-02-27 | 5.550 | 5.580 | 5.540 | 5.580 | 5.536 | 9,220,862 |
| 2026-02-26 | 5.590 | 5.600 | 5.540 | 5.560 | 5.516 | 9,538,677 |
| 2026-02-25 | 5.530 | 5.610 | 5.520 | 5.580 | 5.536 | 14,355,342 |
| 2026-02-24 | 5.540 | 5.550 | 5.510 | 5.530 | 5.486 | 7,405,717 |
| 2026-02-13 | 5.550 | 5.560 | 5.500 | 5.500 | 5.456 | 11,785,300 |
| 2026-02-12 | 5.620 | 5.630 | 5.550 | 5.550 | 5.506 | 13,319,311 |
| 2026-02-11 | 5.590 | 5.650 | 5.590 | 5.620 | 5.575 | 12,004,407 |
| 2026-02-10 | 5.600 | 5.630 | 5.580 | 5.600 | 5.555 | 10,674,446 |
| 2026-02-09 | 5.600 | 5.610 | 5.580 | 5.600 | 5.555 | 13,283,683 |
| 2026-02-06 | 5.590 | 5.650 | 5.580 | 5.580 | 5.536 | 15,582,556 |
| 2026-02-05 | 5.610 | 5.620 | 5.560 | 5.580 | 5.536 | 9,145,185 |
| 2026-02-04 | 5.550 | 5.610 | 5.540 | 5.610 | 5.565 | 12,986,213 |
| 2026-02-03 | 5.550 | 5.590 | 5.520 | 5.580 | 5.536 | 12,679,144 |
| 2026-02-02 | 5.640 | 5.660 | 5.510 | 5.540 | 5.496 | 24,482,334 |
| 2026-01-30 | 5.700 | 5.750 | 5.630 | 5.670 | 5.625 | 22,502,641 |
| 2026-01-29 | 5.710 | 5.740 | 5.670 | 5.710 | 5.665 | 22,599,942 |
| 2026-01-28 | 5.720 | 5.750 | 5.660 | 5.720 | 5.674 | 24,146,332 |
| 2026-01-27 | 5.840 | 5.850 | 5.650 | 5.740 | 5.694 | 39,398,100 |
| 2026-01-26 | 5.660 | 5.850 | 5.650 | 5.820 | 5.774 | 60,113,827 |
| 2026-01-23 | 5.620 | 5.660 | 5.600 | 5.650 | 5.605 | 30,224,424 |
| 2026-01-22 | 5.640 | 5.660 | 5.600 | 5.620 | 5.575 | 16,319,740 |
| 2026-01-21 | 5.680 | 5.680 | 5.620 | 5.630 | 5.585 | 14,827,147 |
| 2026-01-20 | 5.630 | 5.680 | 5.610 | 5.680 | 5.635 | 12,516,411 |
| 2026-01-19 | 5.570 | 5.640 | 5.560 | 5.620 | 5.575 | 9,393,756 |
| 2026-01-16 | 5.640 | 5.670 | 5.580 | 5.580 | 5.536 | 13,107,472 |
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.