Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.630	21.270	20.500	20.680	20.503	2,072,200
2024-01-25	19.960	20.640	19.610	20.580	20.403	1,758,450
2024-01-24	19.430	19.970	19.000	19.760	19.590	1,915,298
2024-01-23	19.810	19.840	19.220	19.430	19.263	1,708,700
2024-01-22	21.350	21.390	19.560	19.710	19.541	1,607,700
2024-01-19	21.430	21.590	21.070	21.120	20.939	1,061,742
2024-01-18	21.580	21.760	20.820	21.370	21.187	1,637,100
2024-01-17	22.380	22.380	21.580	21.590	21.405	1,210,300
2024-01-16	22.320	22.400	21.780	22.220	22.029	1,527,100
2024-01-15	22.400	22.650	22.100	22.330	22.138	1,147,400
2024-01-12	22.710	22.860	22.340	22.400	22.208	1,195,900
2024-01-11	22.500	22.860	22.370	22.820	22.624	1,757,400
2024-01-10	22.520	22.880	22.260	22.300	22.109	1,291,700
2024-01-09	22.520	22.920	22.510	22.680	22.485	1,352,000
2024-01-08	23.160	23.170	22.550	22.560	22.366	1,642,900
2024-01-05	23.350	23.480	22.820	22.910	22.713	1,694,100
2024-01-04	23.330	23.550	23.200	23.400	23.199	1,859,200
2024-01-03	23.250	23.810	23.140	23.360	23.160	2,347,300
2024-01-02	23.360	23.490	23.090	23.260	23.060	1,744,200
2023-12-29	23.200	23.490	23.180	23.280	23.080	1,576,600
2023-12-28	22.750	23.320	22.510	23.220	23.021	1,761,000
2023-12-27	22.660	22.820	22.570	22.720	22.525	998,700
2023-12-26	22.700	22.990	22.610	22.650	22.456	1,750,300
2023-12-25	23.100	23.290	22.670	22.800	22.604	2,338,300
2023-12-22	23.350	23.500	23.000	23.140	22.941	1,706,700
2023-12-21	23.360	23.490	22.860	23.330	23.130	1,967,400
2023-12-20	23.400	23.960	23.400	23.490	23.288	1,729,300
2023-12-19	23.620	23.790	23.280	23.490	23.288	1,722,500
2023-12-18	23.560	24.140	23.560	23.580	23.378	2,180,100
2023-12-15	24.340	24.380	23.590	23.710	23.507	3,414,100
2023-12-14	24.900	25.260	24.310	24.310	24.101	4,717,000
2023-12-13	24.350	25.700	24.300	25.190	24.974	7,270,400
2023-12-12	23.990	24.480	23.890	24.220	24.012	1,857,200
2023-12-11	24.030	24.090	23.570	24.040	23.834	2,445,800
2023-12-08	24.630	24.780	24.150	24.200	23.992	2,355,300
2023-12-07	25.070	25.270	24.560	24.600	24.389	2,792,500
2023-12-06	25.780	25.780	24.640	25.070	24.855	3,099,900
2023-12-05	25.460	25.770	25.030	25.140	24.924	4,113,200
2023-12-04	25.910	26.560	25.770	26.080	25.856	2,993,700
2023-12-01	25.900	26.650	25.710	26.060	25.836	3,478,100
2023-11-30	25.700	25.930	25.220	25.900	25.678	2,948,200
2023-11-29	26.180	26.580	25.650	25.740	25.519	3,304,900
2023-11-28	25.650	26.380	25.520	26.330	26.104	4,135,918
2023-11-27	28.000	28.070	26.250	26.360	26.134	6,200,800
2023-11-24	27.000	27.690	26.770	27.420	27.185	7,692,400
2023-11-23	25.990	27.490	25.990	27.200	26.967	8,642,900
2023-11-22	26.540	26.700	26.000	26.010	25.787	4,049,700
2023-11-21	26.460	26.900	26.120	26.650	26.421	6,384,100
2023-11-20	25.850	26.280	25.800	26.240	26.015	3,613,800
2023-11-17	25.740	25.870	25.390	25.770	25.549	3,085,506
2023-11-16	26.200	26.270	25.720	25.740	25.519	3,332,300
2023-11-15	26.310	26.500	26.090	26.290	26.064	3,117,600
2023-11-14	26.350	26.380	25.950	26.170	25.945	2,944,500
2023-11-13	26.130	26.500	25.960	26.410	26.183	3,294,300
2023-11-10	25.730	26.450	25.380	26.120	25.896	4,313,806
2023-11-09	27.000	27.120	25.720	25.800	25.579	6,954,363
2023-11-08	26.780	27.500	26.530	27.030	26.798	6,726,306
2023-11-07	27.500	27.500	26.750	27.000	26.768	8,524,350
2023-11-06	27.270	28.320	26.910	28.010	27.770	8,357,400
2023-11-03	27.740	27.740	26.860	27.280	27.046	9,057,500

← NewerPage 12 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.