North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.660 | 5.670 | 5.620 | 5.630 | 5.585 | 10,830,471 |
| 2026-01-14 | 5.740 | 5.760 | 5.620 | 5.660 | 5.615 | 25,915,702 |
| 2026-01-13 | 5.700 | 5.800 | 5.660 | 5.730 | 5.684 | 24,749,571 |
| 2026-01-12 | 5.670 | 5.700 | 5.630 | 5.690 | 5.645 | 17,772,471 |
| 2026-01-09 | 5.630 | 5.670 | 5.620 | 5.670 | 5.625 | 13,497,489 |
| 2026-01-08 | 5.620 | 5.640 | 5.600 | 5.630 | 5.585 | 9,523,324 |
| 2026-01-07 | 5.630 | 5.640 | 5.600 | 5.610 | 5.565 | 8,666,621 |
| 2026-01-06 | 5.590 | 5.640 | 5.570 | 5.620 | 5.575 | 12,164,723 |
| 2026-01-05 | 5.530 | 5.600 | 5.520 | 5.580 | 5.536 | 8,975,027 |
| 2025-12-31 | 5.530 | 5.550 | 5.510 | 5.530 | 5.486 | 6,402,450 |
| 2025-12-30 | 5.560 | 5.560 | 5.520 | 5.530 | 5.486 | 7,466,387 |
| 2025-12-29 | 5.620 | 5.620 | 5.560 | 5.560 | 5.516 | 8,500,100 |
| 2025-12-26 | 5.610 | 5.650 | 5.600 | 5.620 | 5.575 | 7,037,601 |
| 2025-12-25 | 5.610 | 5.650 | 5.590 | 5.630 | 5.585 | 6,542,307 |
| 2025-12-24 | 5.600 | 5.640 | 5.560 | 5.630 | 5.585 | 10,310,398 |
| 2025-12-23 | 5.600 | 5.790 | 5.590 | 5.660 | 5.615 | 16,603,340 |
| 2025-12-22 | 5.660 | 5.670 | 5.610 | 5.610 | 5.565 | 9,204,090 |
| 2025-12-19 | 5.630 | 5.700 | 5.600 | 5.650 | 5.605 | 14,646,380 |
| 2025-12-18 | 5.540 | 5.650 | 5.520 | 5.640 | 5.595 | 13,124,667 |
| 2025-12-17 | 5.540 | 5.560 | 5.470 | 5.540 | 5.496 | 8,423,627 |
| 2025-12-16 | 5.590 | 5.590 | 5.500 | 5.530 | 5.486 | 7,994,637 |
| 2025-12-15 | 5.580 | 5.610 | 5.560 | 5.590 | 5.545 | 7,463,133 |
| 2025-12-12 | 5.590 | 5.620 | 5.560 | 5.590 | 5.545 | 7,748,945 |
| 2025-12-11 | 5.680 | 5.680 | 5.580 | 5.590 | 5.545 | 9,500,328 |
| 2025-12-10 | 5.690 | 5.690 | 5.610 | 5.660 | 5.615 | 11,838,033 |
| 2025-12-09 | 5.810 | 5.810 | 5.690 | 5.700 | 5.655 | 19,763,882 |
| 2025-12-08 | 5.850 | 5.880 | 5.790 | 5.800 | 5.754 | 15,221,600 |
| 2025-12-05 | 5.840 | 5.860 | 5.780 | 5.850 | 5.803 | 10,019,962 |
| 2025-12-04 | 5.890 | 5.890 | 5.800 | 5.840 | 5.793 | 8,891,400 |
| 2025-12-03 | 5.860 | 5.920 | 5.830 | 5.880 | 5.833 | 13,989,771 |
| 2025-12-02 | 5.860 | 5.890 | 5.820 | 5.870 | 5.823 | 8,619,684 |
| 2025-12-01 | 5.810 | 5.870 | 5.790 | 5.860 | 5.813 | 10,544,275 |
| 2025-11-28 | 5.820 | 5.830 | 5.760 | 5.800 | 5.754 | 9,398,013 |
| 2025-11-27 | 5.880 | 5.880 | 5.780 | 5.820 | 5.774 | 11,900,815 |
| 2025-11-26 | 5.870 | 6.030 | 5.850 | 5.870 | 5.823 | 18,358,345 |
| 2025-11-25 | 5.770 | 5.890 | 5.740 | 5.860 | 5.813 | 16,123,441 |
| 2025-11-24 | 5.740 | 5.780 | 5.710 | 5.760 | 5.714 | 11,627,400 |
| 2025-11-21 | 5.890 | 5.940 | 5.700 | 5.710 | 5.665 | 23,362,423 |
| 2025-11-20 | 5.960 | 5.990 | 5.910 | 5.930 | 5.883 | 13,557,869 |
| 2025-11-19 | 6.070 | 6.100 | 5.940 | 5.960 | 5.913 | 18,928,924 |
| 2025-11-18 | 6.150 | 6.190 | 6.040 | 6.070 | 6.022 | 18,001,874 |
| 2025-11-17 | 6.250 | 6.270 | 6.120 | 6.150 | 6.101 | 19,345,000 |
| 2025-11-14 | 6.190 | 6.290 | 6.170 | 6.230 | 6.180 | 24,609,401 |
| 2025-11-13 | 6.180 | 6.220 | 6.140 | 6.210 | 6.161 | 18,134,639 |
| 2025-11-12 | 6.260 | 6.260 | 6.180 | 6.190 | 6.141 | 17,183,297 |
| 2025-11-11 | 6.230 | 6.260 | 6.180 | 6.260 | 6.210 | 20,317,953 |
| 2025-11-10 | 6.200 | 6.250 | 6.180 | 6.220 | 6.170 | 18,624,479 |
| 2025-11-07 | 6.150 | 6.180 | 6.130 | 6.170 | 6.121 | 11,664,601 |
| 2025-11-06 | 6.150 | 6.170 | 6.100 | 6.160 | 6.111 | 13,279,377 |
| 2025-11-05 | 6.100 | 6.180 | 6.080 | 6.140 | 6.091 | 13,798,380 |
| 2025-11-04 | 6.160 | 6.180 | 6.100 | 6.140 | 6.091 | 18,879,884 |
| 2025-11-03 | 6.000 | 6.200 | 5.960 | 6.180 | 6.131 | 44,790,414 |
| 2025-10-31 | 5.920 | 6.000 | 5.910 | 6.000 | 5.952 | 14,150,554 |
| 2025-10-30 | 6.010 | 6.020 | 5.920 | 5.930 | 5.883 | 15,831,600 |
| 2025-10-29 | 6.000 | 6.030 | 5.960 | 6.030 | 5.982 | 12,446,997 |
| 2025-10-28 | 6.030 | 6.070 | 6.000 | 6.010 | 5.962 | 14,322,515 |
| 2025-10-27 | 6.080 | 6.080 | 6.010 | 6.050 | 6.002 | 20,889,084 |
| 2025-10-24 | 6.120 | 6.120 | 6.040 | 6.080 | 6.032 | 18,962,829 |
| 2025-10-23 | 6.130 | 6.170 | 6.030 | 6.100 | 6.051 | 22,239,911 |
| 2025-10-22 | 6.050 | 6.170 | 6.030 | 6.150 | 6.101 | 28,682,994 |
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.