North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.330	6.900	6.100	6.260	6.260	307,756,112
2026-10-15	5.780	6.570	5.710	6.570	6.570	334,289,561
2026-10-14	5.600	6.300	5.490	5.970	5.970	274,538,220
2026-10-13	6.560	6.560	5.970	5.970	5.970	218,779,615
2026-10-12	6.630	6.630	6.400	6.630	6.630	151,475,895
2026-10-09	5.600	6.030	5.580	6.030	6.030	115,872,239
2026-10-08	5.480	5.480	5.360	5.480	5.480	90,337,032
2026-09-30	4.870	4.990	4.820	4.980	4.980	36,020,623
2026-09-29	4.880	4.950	4.820	4.840	4.840	25,301,701
2026-09-28	4.880	4.950	4.830	4.900	4.900	27,679,006
2026-09-24	4.940	4.990	4.880	4.880	4.880	29,830,500
2026-09-23	5.130	5.160	4.950	4.950	4.950	44,443,409
2026-09-22	5.260	5.300	5.080	5.100	5.100	108,143,918
2026-09-21	4.630	5.080	4.630	5.080	5.080	88,978,767
2026-09-18	4.520	4.840	4.520	4.620	4.620	29,919,595
2026-09-17	4.500	4.570	4.470	4.530	4.530	19,305,722
2026-09-16	4.520	4.570	4.460	4.530	4.530	26,056,400
2026-09-15	4.860	4.880	4.590	4.590	4.590	58,553,599
2026-09-14	4.900	5.130	4.830	4.920	4.920	68,352,353
2026-09-11	5.160	5.280	4.900	4.940	4.940	105,335,050
2026-09-10	4.900	5.280	4.720	5.180	5.180	112,742,043
2026-09-09	4.840	4.860	4.760	4.800	4.800	14,744,354
2026-09-08	4.730	4.890	4.680	4.870	4.870	21,116,513
2026-09-07	4.700	4.740	4.670	4.710	4.710	7,565,700
2026-09-04	4.720	4.750	4.670	4.690	4.690	9,694,641
2026-09-03	4.780	4.810	4.690	4.700	4.700	13,186,706
2026-09-02	4.870	4.880	4.760	4.790	4.790	14,789,449
2026-09-01	4.790	4.870	4.780	4.870	4.870	14,402,983
2026-08-31	4.910	4.910	4.790	4.790	4.790	13,965,865
2026-08-28	4.910	4.950	4.880	4.930	4.930	13,305,293
2026-08-27	4.850	4.960	4.840	4.950	4.950	19,385,917
2026-08-26	4.810	4.940	4.750	4.890	4.890	25,047,793
2026-08-25	4.590	4.830	4.580	4.810	4.810	27,327,300
2026-08-24	4.830	4.830	4.560	4.610	4.610	37,113,130
2026-08-21	5.080	5.080	4.860	4.910	4.910	30,827,784
2026-08-20	5.060	5.190	5.060	5.140	5.140	29,397,277
2026-08-19	5.200	5.210	5.010	5.060	5.060	30,406,512
2026-08-18	5.060	5.220	5.050	5.160	5.160	35,076,975
2026-08-17	5.030	5.100	4.880	5.050	5.050	24,190,500
2026-08-14	5.080	5.130	4.980	5.040	5.040	23,356,500
2026-08-13	4.990	5.140	4.920	5.080	5.080	34,199,150
2026-08-12	4.980	5.060	4.950	5.010	5.010	21,289,302
2026-08-11	5.010	5.100	4.970	5.010	5.010	28,129,725
2026-08-10	4.980	5.030	4.940	5.020	5.020	30,091,584
2026-08-07	4.770	4.970	4.720	4.960	4.960	35,797,171
2026-08-06	4.760	4.790	4.680	4.760	4.760	20,433,968
2026-08-05	4.880	4.890	4.740	4.760	4.760	21,503,000
2026-08-04	4.880	4.940	4.860	4.870	4.870	13,001,631
2026-08-03	4.830	4.880	4.820	4.860	4.860	11,758,319
2026-07-31	4.810	4.860	4.780	4.820	4.820	15,092,125
2026-07-30	4.800	4.880	4.770	4.830	4.830	16,376,019
2026-07-29	4.770	4.830	4.750	4.800	4.800	15,225,700
2026-07-28	4.760	4.810	4.720	4.760	4.760	13,080,500
2026-07-27	4.680	4.810	4.650	4.770	4.770	16,376,630
2026-07-24	4.800	4.830	4.660	4.670	4.670	16,202,500
2026-07-23	4.800	4.830	4.700	4.820	4.820	20,649,623
2026-07-22	4.800	4.910	4.740	4.810	4.810	26,064,249
2026-07-21	4.900	4.930	4.760	4.800	4.800	27,893,350
2026-07-20	4.790	4.940	4.760	4.860	4.860	32,031,537
2026-07-17	5.020	5.080	4.800	4.820	4.820	43,700,886

Page 1 of 21 · 1,214 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.