Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	15.230	15.540	15.180	15.440	15.357	1,031,207
2024-07-29	15.230	15.320	15.060	15.270	15.188	808,807
2024-07-26	15.620	15.770	15.210	15.320	15.237	1,224,000
2024-07-25	15.240	15.530	15.000	15.390	15.307	1,311,100
2024-07-24	15.640	15.670	15.100	15.300	15.218	1,816,500
2024-07-23	15.960	16.120	15.680	15.710	15.625	1,803,450
2024-07-22	15.570	15.940	15.540	15.930	15.844	1,876,404
2024-07-19	15.980	16.020	15.730	15.850	15.765	3,232,954
2024-07-18	15.250	17.280	14.990	16.170	16.083	4,939,304
2024-07-17	15.280	15.460	15.110	15.250	15.168	724,000
2024-07-16	15.340	15.510	15.160	15.280	15.198	773,400
2024-07-15	15.710	15.800	15.290	15.390	15.307	1,017,100
2024-07-12	16.000	16.150	15.730	15.740	15.655	1,244,200
2024-07-11	15.600	15.890	15.570	15.850	15.765	1,808,442
2024-07-10	15.150	15.880	15.050	15.370	15.287	1,562,600
2024-07-09	15.030	15.300	14.610	15.230	15.148	1,768,800
2024-07-08	15.640	16.200	15.120	15.320	15.237	1,844,200
2024-07-05	14.900	15.680	14.690	15.640	15.556	1,591,700
2024-07-04	15.410	15.490	14.950	14.960	14.879	1,286,000
2024-07-03	15.670	15.780	15.500	15.510	15.426	855,400
2024-07-02	15.420	15.730	15.250	15.670	15.586	1,297,400
2024-07-01	15.230	15.470	15.030	15.350	15.267	1,018,200
2024-06-28	15.370	15.500	15.190	15.230	15.148	1,061,400
2024-06-27	15.440	15.580	15.140	15.250	15.168	1,139,400
2024-06-26	15.200	15.500	15.100	15.500	15.416	1,338,700
2024-06-25	15.090	15.320	14.970	15.120	15.039	1,004,900
2024-06-24	15.540	15.550	14.750	14.960	14.879	1,560,100
2024-06-21	15.420	15.940	15.010	15.640	15.556	1,437,700
2024-06-20	15.930	16.280	15.390	15.420	15.337	2,026,400
2024-06-19	15.970	15.970	15.580	15.770	15.685	962,100
2024-06-18	15.540	15.850	15.400	15.760	15.675	1,131,300
2024-06-17	15.940	16.000	15.560	15.590	15.456	987,300
2024-06-14	16.060	16.060	15.710	15.850	15.714	1,033,550
2024-06-13	16.000	16.210	15.880	16.020	15.883	1,281,200
2024-06-12	15.600	16.360	15.400	16.060	15.922	1,970,100
2024-06-11	15.380	15.630	15.090	15.620	15.486	924,900
2024-06-07	15.300	15.500	15.060	15.450	15.317	1,391,000
2024-06-06	15.820	15.930	14.800	15.040	14.911	1,903,000
2024-06-05	16.210	16.210	15.790	15.810	15.674	1,213,700
2024-06-04	16.380	16.380	16.000	16.210	16.071	1,183,400
2024-06-03	16.600	16.760	16.210	16.380	16.239	1,441,400
2024-05-31	16.590	16.900	16.500	16.780	16.636	1,459,800
2024-05-30	16.700	16.800	16.350	16.490	16.349	1,596,500
2024-05-29	16.870	16.880	16.540	16.710	16.567	1,151,300
2024-05-28	16.850	16.980	16.610	16.720	16.577	1,110,100
2024-05-27	17.070	17.290	16.740	17.020	16.874	1,301,800
2024-05-24	17.070	17.340	17.040	17.080	16.933	1,376,500
2024-05-23	17.550	17.580	17.030	17.140	16.993	2,114,850
2024-05-22	17.720	17.800	17.460	17.590	17.439	1,386,450
2024-05-21	18.080	18.080	17.500	17.600	17.449	1,630,200
2024-05-20	17.990	18.180	17.730	17.890	17.737	2,033,804
2024-05-17	17.700	17.970	17.530	17.780	17.627	2,426,000
2024-05-16	18.010	18.090	17.690	17.860	17.707	2,721,500
2024-05-15	17.970	18.210	17.760	17.950	17.796	3,087,550
2024-05-14	17.690	18.750	17.690	18.060	17.905	5,075,150
2024-05-13	18.190	20.010	18.190	18.540	18.381	7,369,714
2024-05-10	19.660	19.790	18.440	18.490	18.331	7,654,052
2024-05-09	18.800	20.480	18.550	19.650	19.481	9,548,408
2024-05-08	18.210	20.000	17.990	19.210	19.045	10,320,510
2024-05-07	18.010	18.390	17.680	18.300	18.143	6,556,496

← NewerPage 10 of 21 · 1,220 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.