North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.920	6.080	5.910	6.060	6.012	25,987,153
2025-10-20	5.950	5.970	5.880	5.910	5.863	10,987,501
2025-10-17	5.950	6.010	5.910	5.920	5.873	16,531,643
2025-10-16	6.010	6.020	5.950	5.970	5.922	13,158,140
2025-10-15	5.930	6.030	5.930	6.010	5.962	16,209,573
2025-10-14	5.940	5.980	5.920	5.960	5.913	18,092,091
2025-10-13	5.900	5.930	5.850	5.920	5.873	17,859,308
2025-10-10	5.950	6.020	5.920	6.010	5.962	23,195,663
2025-10-09	5.850	5.940	5.840	5.940	5.893	15,840,943
2025-09-30	5.800	5.850	5.790	5.850	5.803	12,022,975
2025-09-29	5.800	5.820	5.710	5.810	5.764	12,465,524
2025-09-26	5.840	5.840	5.750	5.800	5.754	10,258,570
2025-09-25	5.830	5.860	5.790	5.830	5.784	13,103,317
2025-09-24	5.750	5.830	5.740	5.820	5.774	14,238,259
2025-09-23	5.880	5.890	5.700	5.750	5.704	21,907,568
2025-09-22	5.950	6.000	5.860	5.880	5.833	17,344,282
2025-09-19	6.000	6.010	5.900	5.920	5.873	20,666,794
2025-09-18	6.020	6.070	5.970	6.000	5.952	27,996,068
2025-09-17	6.000	6.040	5.960	6.010	5.962	17,695,407
2025-09-16	6.010	6.020	5.950	6.000	5.952	16,746,800
2025-09-15	6.020	6.050	5.990	6.000	5.952	19,045,739
2025-09-12	6.110	6.140	5.990	6.030	5.982	44,751,981
2025-09-11	6.060	6.130	5.990	6.120	6.071	20,629,873
2025-09-10	6.090	6.120	6.060	6.080	6.032	14,734,768
2025-09-09	6.150	6.200	6.060	6.090	6.041	26,464,335
2025-09-08	6.180	6.250	6.130	6.140	6.091	27,833,029
2025-09-05	6.150	6.190	6.080	6.180	6.131	14,114,387
2025-09-04	6.130	6.190	6.070	6.150	6.101	20,247,013
2025-09-03	6.250	6.280	6.100	6.120	6.071	22,028,169
2025-09-02	6.300	6.330	6.190	6.240	6.190	26,632,640
2025-09-01	6.330	6.370	6.250	6.300	6.250	23,458,401
2025-08-29	6.370	6.380	6.310	6.330	6.280	17,811,342
2025-08-28	6.410	6.450	6.210	6.380	6.329	30,792,371
2025-08-27	6.570	6.600	6.410	6.420	6.369	40,763,679
2025-08-26	6.560	6.600	6.520	6.570	6.518	28,596,392
2025-08-25	6.550	6.630	6.510	6.550	6.498	43,963,106
2025-08-22	6.600	6.610	6.470	6.550	6.498	36,946,238
2025-08-21	6.580	6.620	6.570	6.600	6.547	28,638,300
2025-08-20	6.600	6.610	6.490	6.590	6.538	35,728,310
2025-08-19	6.630	6.780	6.550	6.610	6.557	54,534,345
2025-08-18	6.640	6.690	6.580	6.600	6.547	39,816,403
2025-08-15	6.610	6.700	6.590	6.630	6.577	33,865,809
2025-08-14	6.860	6.970	6.610	6.630	6.577	46,088,196
2025-08-13	6.820	7.120	6.740	6.900	6.845	60,196,094
2025-08-12	6.740	6.890	6.640	6.880	6.825	39,856,552
2025-08-11	6.630	6.760	6.590	6.740	6.686	23,691,505
2025-08-08	6.580	6.650	6.550	6.630	6.577	13,498,740
2025-08-07	6.700	6.710	6.540	6.590	6.538	26,687,728
2025-08-06	6.830	6.880	6.680	6.710	6.657	29,824,940
2025-08-05	6.890	6.970	6.800	6.830	6.776	20,128,182
2025-08-04	6.890	6.960	6.660	6.890	6.835	30,702,860
2025-08-01	6.830	7.090	6.810	6.930	6.875	32,835,681
2025-07-31	7.000	7.070	6.840	6.880	6.825	45,553,452
2025-07-30	7.020	7.460	6.970	7.010	6.954	73,548,264
2025-07-29	6.900	7.030	6.770	7.000	6.944	37,969,490
2025-07-28	6.820	6.990	6.820	6.890	6.835	19,946,401
2025-07-25	6.850	7.030	6.800	6.830	6.776	23,613,585
2025-07-24	6.810	6.970	6.790	6.860	6.776	24,148,500
2025-07-23	6.850	6.950	6.800	6.820	6.736	24,373,085
2025-07-22	6.860	6.920	6.820	6.870	6.785	20,576,000

← NewerPage 5 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.