North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.870	6.990	6.810	6.890	6.805	23,542,899
2025-07-18	6.930	6.930	6.760	6.890	6.805	19,719,557
2025-07-17	6.890	7.040	6.840	6.930	6.845	24,034,656
2025-07-16	6.840	6.900	6.700	6.890	6.805	21,615,159
2025-07-15	6.990	7.010	6.760	6.810	6.726	31,170,770
2025-07-14	6.850	7.130	6.780	6.990	6.904	57,305,196
2025-07-11	6.500	7.000	6.500	6.870	6.785	75,650,009
2025-07-10	6.410	6.490	6.370	6.450	6.371	12,719,253
2025-07-09	6.400	6.470	6.350	6.410	6.331	14,481,768
2025-07-08	6.400	6.490	6.360	6.410	6.331	14,317,857
2025-07-07	6.440	6.520	6.370	6.390	6.311	16,704,490
2025-07-04	6.460	6.520	6.420	6.450	6.371	18,362,510
2025-07-03	6.410	6.500	6.360	6.470	6.390	22,960,765
2025-07-02	6.390	6.510	6.310	6.390	6.311	26,883,625
2025-07-01	6.180	6.410	6.150	6.390	6.311	37,206,676
2025-06-30	6.160	6.190	6.120	6.180	6.104	13,730,201
2025-06-27	6.140	6.190	6.140	6.150	6.074	11,132,300
2025-06-26	6.170	6.190	6.110	6.150	6.074	12,283,601
2025-06-25	6.180	6.200	6.100	6.190	6.114	17,368,478
2025-06-24	6.120	6.190	6.090	6.180	6.104	16,778,670
2025-06-23	6.020	6.130	5.970	6.110	6.035	14,794,063
2025-06-20	6.050	6.110	6.010	6.080	6.005	17,693,084
2025-06-19	6.230	6.320	6.080	6.090	6.015	27,186,573
2025-06-18	6.200	6.470	6.100	6.290	6.213	49,047,676
2025-06-17	6.110	6.650	6.090	6.350	6.272	52,572,733
2025-06-16	6.110	6.130	6.030	6.070	5.995	15,657,588
2025-06-13	6.260	6.270	6.090	6.120	6.045	18,979,321
2025-06-12	6.200	6.260	6.180	6.250	6.173	15,268,528
2025-06-11	6.260	6.320	6.210	6.210	6.134	22,522,544
2025-06-10	6.290	6.550	6.170	6.260	6.183	37,753,259
2025-06-09	6.070	6.280	6.060	6.240	6.163	29,478,321
2025-06-06	6.070	6.140	6.050	6.080	6.005	9,427,000
2025-06-05	6.170	6.190	6.040	6.070	5.995	16,172,101
2025-06-04	6.180	6.190	6.110	6.170	6.094	15,470,567
2025-06-03	6.040	6.180	6.000	6.170	6.094	23,615,439
2025-05-30	6.010	6.150	6.000	6.070	5.995	21,651,766
2025-05-29	5.880	6.040	5.860	6.030	5.956	21,505,626
2025-05-28	5.940	5.950	5.870	5.890	5.818	12,297,300
2025-05-27	5.890	6.070	5.860	5.970	5.897	16,880,133
2025-05-26	6.010	6.050	5.860	5.900	5.827	22,335,960
2025-05-23	6.130	6.150	6.040	6.040	5.966	26,702,973
2025-05-22	6.070	6.070	5.950	5.980	5.906	12,985,804
2025-05-21	6.080	6.140	6.070	6.090	6.015	17,009,003
2025-05-20	6.010	6.190	6.000	6.080	6.005	17,552,280
2025-05-19	6.090	6.110	5.950	6.030	5.956	18,361,300
2025-05-16	5.970	6.090	5.950	6.080	6.005	26,646,306
2025-05-15	5.950	5.990	5.900	5.950	5.877	9,941,900
2025-05-14	5.970	5.990	5.890	5.950	5.877	11,249,700
2025-05-13	6.010	6.040	5.940	5.950	5.877	11,624,370
2025-05-12	6.010	6.040	5.950	5.990	5.916	11,095,264
2025-05-09	6.060	6.060	6.000	6.010	5.936	10,219,453
2025-05-08	6.060	6.090	6.030	6.060	5.985	11,469,497
2025-05-07	6.120	6.150	6.040	6.060	5.985	16,134,478
2025-05-06	6.080	6.090	6.030	6.090	6.015	17,990,941
2025-04-30	6.070	6.080	6.020	6.050	5.976	13,469,209
2025-04-29	5.840	6.220	5.820	6.070	5.995	35,819,459
2025-04-28	5.950	5.950	5.810	5.850	5.778	16,248,223
2025-04-25	5.980	6.030	5.900	5.950	5.877	25,802,948
2025-04-24	6.290	6.380	6.010	6.040	5.966	52,435,860
2025-04-23	6.080	6.130	5.970	6.000	5.926	16,426,806

← NewerPage 6 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.