North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.300 | 5.480 | 5.210 | 5.320 | 5.255 | 48,114,636 |
| 2025-01-16 | 5.230 | 5.280 | 5.090 | 5.190 | 5.126 | 26,636,156 |
| 2025-01-15 | 5.020 | 5.280 | 4.900 | 5.230 | 5.166 | 35,185,455 |
| 2025-01-14 | 4.860 | 5.040 | 4.850 | 5.030 | 4.968 | 21,461,588 |
| 2025-01-13 | 4.900 | 4.930 | 4.760 | 4.830 | 4.771 | 20,848,602 |
| 2025-01-10 | 5.220 | 5.230 | 4.970 | 4.980 | 4.919 | 27,588,188 |
| 2025-01-09 | 5.400 | 5.400 | 5.210 | 5.240 | 5.176 | 34,805,186 |
| 2025-01-08 | 5.450 | 5.600 | 5.320 | 5.480 | 5.413 | 47,000,028 |
| 2025-01-07 | 5.630 | 5.750 | 5.320 | 5.480 | 5.413 | 66,601,812 |
| 2025-01-06 | 5.070 | 5.570 | 5.070 | 5.570 | 5.501 | 30,766,248 |
| 2025-01-03 | 5.040 | 5.180 | 5.000 | 5.060 | 4.998 | 15,158,071 |
| 2025-01-02 | 5.160 | 5.210 | 5.000 | 5.030 | 4.968 | 12,577,939 |
| 2024-12-31 | 5.250 | 5.300 | 5.150 | 5.170 | 5.106 | 10,289,900 |
| 2024-12-30 | 5.340 | 5.340 | 5.230 | 5.270 | 5.205 | 9,243,200 |
| 2024-12-27 | 5.290 | 5.370 | 5.230 | 5.340 | 5.274 | 10,114,687 |
| 2024-12-26 | 5.270 | 5.320 | 5.260 | 5.280 | 5.215 | 7,883,098 |
| 2024-12-25 | 5.400 | 5.420 | 5.240 | 5.290 | 5.225 | 11,071,341 |
| 2024-12-24 | 5.350 | 5.400 | 5.320 | 5.360 | 5.294 | 9,833,737 |
| 2024-12-23 | 5.460 | 5.470 | 5.330 | 5.350 | 5.284 | 13,277,770 |
| 2024-12-20 | 5.490 | 5.510 | 5.420 | 5.470 | 5.403 | 11,575,687 |
| 2024-12-19 | 5.480 | 5.530 | 5.400 | 5.490 | 5.422 | 9,681,652 |
| 2024-12-18 | 5.550 | 5.570 | 5.510 | 5.520 | 5.452 | 8,364,200 |
| 2024-12-17 | 5.680 | 5.690 | 5.490 | 5.510 | 5.442 | 14,927,802 |
| 2024-12-16 | 5.700 | 5.750 | 5.650 | 5.680 | 5.610 | 10,717,605 |
| 2024-12-13 | 5.790 | 5.820 | 5.660 | 5.660 | 5.590 | 14,489,744 |
| 2024-12-12 | 5.780 | 5.830 | 5.730 | 5.830 | 5.758 | 12,835,066 |
| 2024-12-11 | 5.730 | 5.820 | 5.730 | 5.780 | 5.709 | 10,372,490 |
| 2024-12-10 | 5.910 | 5.940 | 5.740 | 5.760 | 5.689 | 15,839,882 |
| 2024-12-09 | 5.790 | 5.880 | 5.710 | 5.740 | 5.669 | 17,655,632 |
| 2024-12-06 | 5.670 | 5.810 | 5.630 | 5.800 | 5.729 | 15,738,485 |
| 2024-12-05 | 5.680 | 5.680 | 5.610 | 5.680 | 5.610 | 8,165,907 |
| 2024-12-04 | 5.770 | 5.790 | 5.650 | 5.680 | 5.610 | 9,935,968 |
| 2024-12-03 | 5.800 | 5.830 | 5.700 | 5.800 | 5.729 | 12,655,950 |
| 2024-12-02 | 5.630 | 5.850 | 5.620 | 5.800 | 5.729 | 17,612,038 |
| 2024-11-29 | 5.590 | 5.670 | 5.530 | 5.630 | 5.561 | 11,585,107 |
| 2024-11-28 | 5.550 | 5.620 | 5.530 | 5.590 | 5.521 | 10,571,252 |
| 2024-11-27 | 5.520 | 5.570 | 5.380 | 5.560 | 5.492 | 11,404,849 |
| 2024-11-26 | 5.450 | 5.580 | 5.450 | 5.520 | 5.452 | 10,613,300 |
| 2024-11-25 | 5.360 | 5.460 | 5.330 | 5.450 | 5.383 | 10,709,750 |
| 2024-11-22 | 5.630 | 5.640 | 5.360 | 5.360 | 5.294 | 15,910,608 |
| 2024-11-21 | 5.650 | 5.680 | 5.570 | 5.610 | 5.541 | 9,977,650 |
| 2024-11-20 | 5.630 | 5.690 | 5.600 | 5.660 | 5.590 | 14,600,024 |
| 2024-11-19 | 5.560 | 5.650 | 5.530 | 5.640 | 5.571 | 11,083,798 |
| 2024-11-18 | 5.560 | 5.670 | 5.500 | 5.530 | 5.462 | 12,331,768 |
| 2024-11-15 | 5.630 | 5.700 | 5.550 | 5.560 | 5.492 | 10,965,460 |
| 2024-11-14 | 5.800 | 5.810 | 5.620 | 5.650 | 5.580 | 13,643,158 |
| 2024-11-13 | 5.920 | 5.950 | 5.730 | 5.800 | 5.729 | 19,780,218 |
| 2024-11-12 | 5.880 | 6.060 | 5.860 | 5.950 | 5.877 | 33,379,341 |
| 2024-11-11 | 5.890 | 5.920 | 5.770 | 5.880 | 5.808 | 18,444,025 |
| 2024-11-08 | 6.030 | 6.070 | 5.850 | 5.890 | 5.818 | 21,962,828 |
| 2024-11-07 | 5.760 | 5.970 | 5.740 | 5.960 | 5.887 | 29,205,490 |
| 2024-11-06 | 5.800 | 5.840 | 5.720 | 5.790 | 5.719 | 23,786,003 |
| 2024-11-05 | 5.720 | 5.800 | 5.650 | 5.790 | 5.719 | 22,694,340 |
| 2024-11-04 | 5.600 | 5.750 | 5.590 | 5.730 | 5.660 | 13,998,326 |
| 2024-11-01 | 5.640 | 5.750 | 5.570 | 5.650 | 5.580 | 17,674,231 |
| 2024-10-31 | 5.540 | 5.780 | 5.520 | 5.720 | 5.650 | 25,928,239 |
| 2024-10-30 | 5.540 | 5.680 | 5.500 | 5.580 | 5.511 | 20,285,472 |
| 2024-10-29 | 5.880 | 5.880 | 5.560 | 5.590 | 5.521 | 36,779,253 |
| 2024-10-28 | 5.740 | 5.960 | 5.580 | 5.880 | 5.808 | 43,589,383 |
| 2024-10-25 | 5.420 | 5.550 | 5.370 | 5.550 | 5.482 | 16,838,293 |
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.