North China Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.420 | 5.550 | 5.370 | 5.550 | 5.482 | 16,838,293 |
| 2024-10-24 | 5.390 | 5.490 | 5.360 | 5.420 | 5.353 | 14,304,700 |
| 2024-10-23 | 5.340 | 5.450 | 5.340 | 5.380 | 5.314 | 15,967,138 |
| 2024-10-22 | 5.250 | 5.390 | 5.230 | 5.370 | 5.304 | 19,409,319 |
| 2024-10-21 | 5.320 | 5.370 | 5.220 | 5.250 | 5.185 | 22,328,275 |
| 2024-10-18 | 5.200 | 5.430 | 5.140 | 5.320 | 5.255 | 18,191,222 |
| 2024-10-17 | 5.290 | 5.330 | 5.180 | 5.190 | 5.126 | 9,866,237 |
| 2024-10-16 | 5.220 | 5.330 | 5.180 | 5.280 | 5.215 | 9,759,467 |
| 2024-10-15 | 5.370 | 5.380 | 5.260 | 5.260 | 5.195 | 12,776,796 |
| 2024-10-14 | 5.270 | 5.360 | 5.190 | 5.340 | 5.274 | 12,581,391 |
| 2024-10-11 | 5.470 | 5.510 | 5.210 | 5.270 | 5.205 | 14,535,151 |
| 2024-10-10 | 5.500 | 5.680 | 5.440 | 5.460 | 5.393 | 18,171,471 |
| 2024-10-09 | 5.900 | 5.900 | 5.450 | 5.510 | 5.442 | 29,713,695 |
| 2024-10-08 | 6.220 | 6.220 | 5.660 | 5.980 | 5.906 | 42,120,423 |
| 2024-09-30 | 5.320 | 5.650 | 5.310 | 5.650 | 5.580 | 34,399,199 |
| 2024-09-27 | 5.070 | 5.150 | 5.040 | 5.140 | 5.077 | 9,197,700 |
| 2024-09-26 | 4.820 | 4.980 | 4.790 | 4.970 | 4.909 | 11,785,748 |
| 2024-09-25 | 4.750 | 4.940 | 4.750 | 4.820 | 4.761 | 11,483,814 |
| 2024-09-24 | 4.620 | 4.760 | 4.570 | 4.740 | 4.682 | 9,711,423 |
| 2024-09-23 | 4.560 | 4.600 | 4.530 | 4.570 | 4.514 | 5,046,160 |
| 2024-09-20 | 4.600 | 4.650 | 4.510 | 4.550 | 4.494 | 6,304,000 |
| 2024-09-19 | 4.490 | 4.640 | 4.460 | 4.610 | 4.553 | 8,874,800 |
| 2024-09-18 | 4.550 | 4.560 | 4.410 | 4.470 | 4.415 | 5,035,500 |
| 2024-09-13 | 4.590 | 4.610 | 4.530 | 4.530 | 4.474 | 5,646,000 |
| 2024-09-12 | 4.580 | 4.660 | 4.540 | 4.560 | 4.504 | 5,368,973 |
| 2024-09-11 | 4.610 | 4.610 | 4.520 | 4.560 | 4.504 | 6,505,002 |
| 2024-09-10 | 4.660 | 4.670 | 4.530 | 4.610 | 4.553 | 6,691,701 |
| 2024-09-09 | 4.650 | 4.730 | 4.600 | 4.660 | 4.603 | 5,921,901 |
| 2024-09-06 | 4.730 | 4.760 | 4.630 | 4.640 | 4.583 | 6,183,201 |
| 2024-09-05 | 4.660 | 4.760 | 4.660 | 4.750 | 4.692 | 6,507,502 |
| 2024-09-04 | 4.720 | 4.750 | 4.640 | 4.660 | 4.603 | 7,271,861 |
| 2024-09-03 | 4.700 | 4.800 | 4.660 | 4.720 | 4.662 | 8,068,800 |
| 2024-09-02 | 4.770 | 4.810 | 4.700 | 4.700 | 4.642 | 8,599,658 |
| 2024-08-30 | 4.850 | 4.880 | 4.770 | 4.780 | 4.721 | 12,397,229 |
| 2024-08-29 | 4.760 | 4.880 | 4.730 | 4.840 | 4.780 | 7,516,600 |
| 2024-08-28 | 4.800 | 4.850 | 4.740 | 4.770 | 4.711 | 4,692,541 |
| 2024-08-27 | 4.790 | 4.900 | 4.760 | 4.790 | 4.731 | 7,679,601 |
| 2024-08-26 | 4.770 | 4.810 | 4.690 | 4.800 | 4.741 | 7,753,800 |
| 2024-08-23 | 4.780 | 4.840 | 4.740 | 4.770 | 4.711 | 7,448,621 |
| 2024-08-22 | 4.860 | 4.890 | 4.790 | 4.810 | 4.751 | 9,002,659 |
| 2024-08-21 | 4.910 | 4.920 | 4.810 | 4.850 | 4.790 | 10,105,100 |
| 2024-08-20 | 4.980 | 4.990 | 4.880 | 4.910 | 4.850 | 9,556,000 |
| 2024-08-19 | 5.030 | 5.030 | 4.960 | 4.990 | 4.929 | 9,853,800 |
| 2024-08-16 | 4.980 | 5.030 | 4.920 | 4.990 | 4.929 | 10,602,200 |
| 2024-08-15 | 4.950 | 5.040 | 4.930 | 4.990 | 4.929 | 14,512,600 |
| 2024-08-14 | 4.950 | 4.990 | 4.860 | 4.940 | 4.879 | 14,941,102 |
| 2024-08-13 | 4.930 | 4.980 | 4.880 | 4.940 | 4.879 | 11,688,331 |
| 2024-08-12 | 4.910 | 5.030 | 4.900 | 4.970 | 4.909 | 15,564,220 |
| 2024-08-09 | 5.060 | 5.060 | 4.890 | 4.900 | 4.840 | 20,608,872 |
| 2024-08-08 | 4.920 | 5.110 | 4.910 | 5.080 | 5.018 | 24,170,666 |
| 2024-08-07 | 5.050 | 5.050 | 4.830 | 4.920 | 4.859 | 12,991,841 |
| 2024-08-06 | 4.860 | 4.990 | 4.850 | 4.990 | 4.929 | 15,380,359 |
| 2024-08-05 | 4.850 | 4.970 | 4.800 | 4.820 | 4.761 | 15,075,637 |
| 2024-08-02 | 4.800 | 5.000 | 4.780 | 4.880 | 4.820 | 17,805,100 |
| 2024-08-01 | 4.760 | 4.890 | 4.750 | 4.800 | 4.741 | 14,077,412 |
| 2024-07-31 | 4.510 | 4.750 | 4.490 | 4.730 | 4.672 | 16,650,882 |
| 2024-07-30 | 4.430 | 4.640 | 4.420 | 4.520 | 4.464 | 12,206,636 |
| 2024-07-29 | 4.440 | 4.470 | 4.390 | 4.430 | 4.376 | 5,964,017 |
| 2024-07-26 | 4.420 | 4.480 | 4.410 | 4.450 | 4.395 | 6,384,600 |
| 2024-07-25 | 4.370 | 4.470 | 4.350 | 4.410 | 4.356 | 7,673,700 |
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.