Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.100	32.080	28.560	32.080	32.080	9,545,431
2026-10-22	27.770	27.970	26.680	26.730	26.730	2,004,170
2026-10-21	28.150	28.550	27.550	27.640	27.640	2,464,600
2026-10-20	27.150	28.440	26.900	28.170	28.170	2,912,000
2026-10-19	27.400	27.740	26.290	27.200	27.200	2,962,806
2026-10-16	28.680	29.380	27.510	27.740	27.740	3,964,577
2026-10-15	28.730	29.490	28.210	28.380	28.380	3,585,500
2026-10-14	30.990	31.150	29.630	29.690	29.690	3,421,500
2026-10-13	30.800	31.050	29.100	30.800	30.800	5,999,220
2026-10-12	33.460	33.460	31.610	31.650	31.650	6,275,680
2026-10-09	33.010	34.250	31.850	33.520	33.520	9,238,885
2026-10-08	31.580	35.000	31.110	33.800	33.800	11,196,568
2026-09-30	31.000	31.770	30.530	31.180	31.180	3,970,512
2026-09-29	29.710	31.830	29.470	30.700	30.700	3,753,200
2026-09-28	30.440	30.510	29.400	29.710	29.710	1,741,509
2026-09-24	31.100	31.390	30.190	30.240	30.240	1,855,300
2026-09-23	31.210	32.030	31.050	31.290	31.290	2,092,400
2026-09-22	31.760	31.940	31.140	31.340	31.340	2,109,300
2026-09-21	31.260	32.090	31.260	31.760	31.760	2,121,600
2026-09-18	31.400	31.830	31.130	31.250	31.250	2,217,557
2026-09-17	30.880	31.600	30.690	31.320	31.320	2,520,357
2026-09-16	29.950	31.160	29.600	30.980	30.980	2,774,000
2026-09-15	29.750	30.500	29.370	30.130	30.130	2,000,800
2026-09-14	29.030	29.780	28.680	29.680	29.680	1,848,800
2026-09-11	29.410	29.820	28.620	29.010	29.010	1,752,000
2026-09-10	30.540	30.800	29.800	29.820	29.820	1,973,000
2026-09-09	31.140	31.200	30.530	30.760	30.760	1,779,000
2026-09-08	31.240	31.300	30.600	31.300	31.300	1,773,205
2026-09-07	30.500	31.150	30.360	30.950	30.950	1,658,280
2026-09-04	31.250	31.460	30.370	30.610	30.610	2,405,580
2026-09-03	31.390	31.400	30.740	31.050	31.050	2,086,020
2026-09-02	31.900	32.070	31.070	31.180	31.180	3,111,450
2026-09-01	31.140	32.860	30.870	32.160	32.160	5,149,763
2026-08-31	31.460	31.460	30.840	31.100	31.100	2,450,820
2026-08-28	32.120	32.440	31.760	31.870	31.870	2,452,248
2026-08-27	32.030	32.800	32.010	32.520	32.520	3,301,960
2026-08-26	32.350	33.120	31.920	32.520	32.520	3,384,403
2026-08-25	31.980	32.580	31.020	32.350	32.350	4,519,300
2026-08-24	33.280	33.720	31.930	32.790	32.790	4,098,838
2026-08-21	34.000	34.050	32.110	32.900	32.900	5,295,096
2026-08-20	34.510	35.970	34.120	34.500	34.500	6,951,202
2026-08-19	34.380	34.990	33.110	33.170	33.170	3,540,700
2026-08-18	35.340	35.500	34.320	34.590	34.590	3,107,300
2026-08-17	35.230	35.570	33.830	35.220	35.220	4,652,200
2026-08-14	34.880	36.550	34.370	35.000	35.000	5,116,100
2026-08-13	34.700	36.280	34.390	35.140	35.140	5,633,259
2026-08-12	34.330	36.160	34.330	35.140	35.140	4,729,800
2026-08-11	35.240	35.660	34.660	34.820	34.820	5,583,433
2026-08-10	35.600	36.300	35.210	35.710	35.710	6,094,050
2026-08-07	33.050	36.200	32.870	35.980	35.980	8,874,082
2026-08-06	33.660	33.800	32.740	33.180	33.180	3,251,550
2026-08-05	33.300	33.760	33.010	33.690	33.690	3,745,652
2026-08-04	32.970	33.600	32.700	33.280	33.280	3,691,010
2026-08-03	31.600	32.380	31.000	32.320	32.320	3,289,200
2026-07-31	31.020	32.240	31.000	31.640	31.640	3,752,152
2026-07-30	31.910	32.560	31.010	31.200	31.200	4,395,950
2026-07-29	31.800	33.430	30.900	32.180	32.180	5,684,585
2026-07-28	32.520	33.980	31.730	32.000	32.000	5,706,450
2026-07-27	31.940	34.200	31.510	33.360	33.360	7,056,600
2026-07-24	32.590	34.090	31.140	31.310	31.310	7,080,050

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-06-09	0.1000 CNY
2024-06-18	0.0500 CNY
2022-05-25	0.2500 CNY
2021-05-13	0.1250 CNY
2020-05-14	0.2500 CNY
2019-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.