Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.680	28.970	26.260	28.310	28.067	12,775,990
2023-11-01	26.670	26.950	25.850	26.670	26.441	7,442,200
2023-10-31	26.150	27.500	25.830	26.430	26.203	11,715,850
2023-10-30	25.300	26.580	25.300	26.200	25.975	7,756,021
2023-10-27	24.500	25.940	24.020	25.780	25.559	8,254,177
2023-10-26	25.270	25.360	24.400	24.700	24.488	7,131,055
2023-10-25	25.710	26.710	25.350	25.420	25.202	8,634,900
2023-10-24	25.080	26.230	24.470	26.230	26.005	8,994,573
2023-10-23	24.990	26.270	23.680	25.450	25.232	8,622,171
2023-10-20	24.530	25.590	23.980	25.000	24.785	9,822,029
2023-10-19	26.020	26.230	24.240	24.450	24.240	11,035,950
2023-10-18	25.870	28.770	25.620	26.830	26.600	14,767,470
2023-10-17	27.050	27.550	25.500	25.870	25.648	12,566,350
2023-10-16	29.900	30.050	27.000	27.000	26.768	16,032,330
2023-10-13	28.010	33.000	27.800	29.990	29.733	23,705,930
2023-10-12	22.900	27.650	22.900	27.650	27.413	12,225,050
2023-10-11	22.470	23.500	22.360	23.040	22.842	1,956,900
2023-10-10	22.820	22.980	22.200	22.220	22.029	1,113,650
2023-10-09	23.070	23.130	22.570	22.820	22.624	1,358,950
2023-09-28	23.370	23.590	22.920	23.070	22.872	1,329,400
2023-09-27	22.890	23.410	22.750	23.360	23.160	1,673,000
2023-09-26	23.160	23.160	22.670	22.760	22.565	1,084,200
2023-09-25	22.780	23.300	22.660	23.110	22.912	1,478,147
2023-09-22	22.590	22.850	22.080	22.790	22.594	1,288,600
2023-09-21	22.920	22.920	22.380	22.490	22.297	1,197,400
2023-09-20	22.820	23.330	22.350	22.810	22.614	1,956,900
2023-09-19	22.830	23.580	22.710	22.810	22.614	2,062,800
2023-09-18	22.670	22.970	22.500	22.830	22.634	1,406,100
2023-09-15	22.280	22.850	22.020	22.720	22.525	1,802,000
2023-09-14	22.180	22.480	21.910	22.130	21.940	969,600
2023-09-13	22.620	22.630	21.890	22.180	21.990	1,499,200
2023-09-12	22.140	22.850	21.930	22.640	22.446	2,191,600
2023-09-11	21.510	22.200	21.220	22.070	21.881	1,990,200
2023-09-08	21.300	21.600	21.160	21.220	21.038	705,500
2023-09-07	21.800	21.830	21.310	21.320	21.137	942,700
2023-09-06	21.770	21.990	21.650	21.810	21.623	856,700
2023-09-05	21.890	22.060	21.750	21.850	21.663	1,028,300
2023-09-04	21.930	22.080	21.720	21.800	21.613	1,164,400
2023-09-01	21.860	22.050	21.480	21.930	21.742	1,614,300
2023-08-31	21.460	22.050	21.050	21.860	21.672	2,735,071
2023-08-30	21.140	21.550	21.000	21.490	21.306	1,525,100
2023-08-29	20.300	21.190	20.300	21.140	20.959	2,197,200
2023-08-28	21.250	21.450	20.350	20.470	20.294	1,564,500
2023-08-25	20.600	20.990	20.300	20.400	20.225	1,604,600
2023-08-24	20.850	21.270	20.450	20.630	20.453	1,954,450
2023-08-23	21.230	21.240	20.610	20.980	20.800	1,572,371
2023-08-22	21.380	21.550	20.510	21.020	20.840	2,551,464
2023-08-21	21.850	22.000	21.330	21.400	21.216	2,364,300
2023-08-18	23.010	23.240	21.890	21.890	21.702	4,080,372
2023-08-17	24.040	24.500	23.160	23.240	23.041	4,566,877
2023-08-16	24.850	25.470	24.210	24.250	24.042	4,941,201
2023-08-15	24.870	25.440	24.200	25.050	24.835	5,571,561
2023-08-14	25.550	26.990	24.800	25.210	24.994	9,066,951
2023-08-11	24.070	25.100	24.060	24.800	24.587	5,387,364
2023-08-10	24.190	24.490	24.000	24.060	23.854	1,976,600
2023-08-09	23.910	24.590	23.600	24.370	24.161	3,818,386
2023-08-08	23.280	23.980	23.080	23.790	23.586	1,597,200
2023-08-07	24.060	24.060	23.230	23.280	23.080	1,395,600
2023-08-04	24.200	24.390	23.820	23.820	23.616	1,832,972
2023-08-03	24.060	24.500	23.960	24.160	23.953	1,738,550

← NewerPage 13 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.