Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.910	18.990	17.460	18.390	18.232	7,919,558
2024-04-30	16.500	19.310	16.500	18.020	17.865	5,752,752
2024-04-29	16.060	16.650	16.060	16.500	16.358	1,736,350
2024-04-26	15.940	16.170	15.580	16.130	15.992	2,639,100
2024-04-25	15.760	16.430	15.760	16.090	15.952	2,458,500
2024-04-24	15.240	15.650	15.160	15.640	15.506	1,619,900
2024-04-23	14.870	15.460	14.860	15.270	15.139	1,847,001
2024-04-22	14.820	15.350	14.520	14.860	14.733	1,628,750
2024-04-19	15.150	15.460	14.760	14.820	14.693	1,424,600
2024-04-18	15.730	15.760	15.190	15.210	15.080	1,734,800
2024-04-17	14.590	15.700	14.590	15.580	15.446	2,132,600
2024-04-16	15.400	15.570	14.200	14.370	14.247	2,633,853
2024-04-15	16.570	16.830	15.250	15.590	15.456	2,524,953
2024-04-12	16.980	17.280	16.730	16.760	16.616	1,207,200
2024-04-11	17.020	17.390	16.850	17.030	16.884	1,235,926
2024-04-10	17.570	17.570	16.880	17.190	17.043	1,503,800
2024-04-09	16.910	17.660	16.750	17.600	17.449	2,202,100
2024-04-08	17.890	17.890	16.830	16.850	16.705	2,092,226
2024-04-03	17.830	18.050	17.540	17.930	17.776	1,463,684
2024-04-02	18.100	18.170	17.810	17.920	17.766	1,862,084
2024-04-01	17.800	18.180	17.790	18.150	17.994	2,658,000
2024-03-29	17.940	18.040	17.460	17.800	17.647	1,580,304
2024-03-28	17.500	18.140	17.270	17.950	17.796	2,274,004
2024-03-27	17.950	18.420	17.710	17.800	17.647	2,496,100
2024-03-26	17.900	18.090	17.330	17.980	17.826	2,376,510
2024-03-25	18.380	18.390	17.610	17.630	17.479	2,182,500
2024-03-22	18.890	18.890	18.020	18.140	17.984	3,095,200
2024-03-21	18.950	18.950	18.390	18.820	18.659	2,944,200
2024-03-20	18.660	18.950	18.500	18.840	18.678	2,911,000
2024-03-19	18.790	19.030	18.630	18.690	18.530	3,328,989
2024-03-18	18.560	18.950	18.400	18.870	18.708	4,731,285
2024-03-15	18.440	18.980	18.330	18.570	18.411	4,514,115
2024-03-14	19.490	19.990	18.080	18.440	18.282	5,999,366
2024-03-13	18.050	18.650	18.010	18.420	18.262	6,000,300
2024-03-12	17.520	20.690	17.450	18.760	18.599	7,582,756
2024-03-11	17.040	17.420	16.890	17.410	17.261	1,927,500
2024-03-08	16.720	17.280	16.660	16.950	16.805	1,975,200
2024-03-07	16.800	17.150	16.620	16.640	16.497	1,863,100
2024-03-06	17.100	17.400	16.620	17.100	16.953	1,710,133
2024-03-05	17.520	17.730	17.020	17.100	16.953	2,587,430
2024-03-04	17.270	18.020	17.270	17.920	17.766	3,212,330
2024-03-01	16.990	17.260	16.850	17.190	17.043	1,898,185
2024-02-29	15.920	16.990	15.920	16.950	16.805	2,883,600
2024-02-28	18.210	18.950	16.350	16.370	16.230	4,647,600
2024-02-27	17.830	18.270	17.560	18.250	18.093	2,275,900
2024-02-26	17.270	18.340	17.080	17.900	17.746	3,761,200
2024-02-23	16.690	17.330	16.510	17.290	17.142	3,360,101
2024-02-22	16.280	16.950	16.200	16.690	16.547	3,005,900
2024-02-21	15.910	16.640	15.810	16.230	16.091	3,182,977
2024-02-20	15.550	16.600	15.200	16.260	16.120	3,566,154
2024-02-19	15.500	16.000	15.000	15.600	15.466	3,569,480
2024-02-08	13.190	15.180	12.680	14.930	14.802	4,959,884
2024-02-07	14.760	14.780	12.970	13.170	13.057	4,854,553
2024-02-06	13.570	15.310	12.860	14.520	14.395	4,095,900
2024-02-05	16.340	16.340	13.620	14.190	14.068	3,591,300
2024-02-02	17.560	17.950	15.780	16.340	16.200	2,196,600
2024-02-01	17.690	17.820	17.020	17.400	17.251	1,884,900
2024-01-31	19.080	19.120	17.670	17.790	17.637	2,043,200
2024-01-30	19.870	19.910	19.020	19.050	18.887	1,434,200
2024-01-29	20.700	21.180	19.820	19.850	19.680	1,766,600

← NewerPage 11 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.