Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	23.800	24.080	23.720	23.950	23.744	1,287,959
2023-08-01	23.900	24.300	23.600	23.850	23.645	1,793,968
2023-07-31	23.400	24.100	23.330	23.880	23.675	2,360,622
2023-07-28	23.360	23.540	23.040	23.460	23.259	1,048,500
2023-07-27	23.300	23.520	23.210	23.300	23.100	767,000
2023-07-26	23.200	23.520	23.140	23.340	23.140	1,190,050
2023-07-25	23.240	23.240	22.900	23.190	22.991	970,500
2023-07-24	22.920	23.230	22.700	23.170	22.971	1,189,800
2023-07-21	22.600	23.100	22.480	22.950	22.753	1,423,800
2023-07-20	22.580	22.700	22.480	22.500	22.307	641,400
2023-07-19	22.630	22.750	22.440	22.480	22.287	397,800
2023-07-18	22.870	22.870	22.450	22.630	22.436	578,300
2023-07-17	22.770	22.880	22.410	22.780	22.585	719,400
2023-07-14	22.980	22.980	22.630	22.630	22.436	595,000
2023-07-13	22.500	22.970	22.500	22.880	22.684	814,300
2023-07-12	22.730	22.870	22.480	22.570	22.376	803,450
2023-07-11	22.820	22.900	22.550	22.740	22.545	793,800
2023-07-10	23.290	23.450	22.720	22.820	22.624	945,000
2023-07-07	22.700	23.230	22.700	22.850	22.654	1,022,600
2023-07-06	22.980	23.010	22.600	22.700	22.505	1,048,356
2023-07-05	22.780	23.350	22.780	23.110	22.912	1,545,300
2023-07-04	22.700	23.050	22.350	22.890	22.694	1,210,400
2023-07-03	22.500	22.760	22.300	22.650	22.456	854,000
2023-06-30	22.300	22.650	22.290	22.430	22.238	891,900
2023-06-29	22.030	22.420	22.000	22.260	22.069	876,600
2023-06-28	22.280	22.500	21.680	21.970	21.781	1,088,900
2023-06-27	22.100	22.470	22.010	22.360	22.168	739,500
2023-06-26	22.000	22.260	21.900	22.100	21.910	736,200
2023-06-21	22.670	22.750	22.180	22.250	22.059	1,673,200
2023-06-20	23.480	23.550	22.690	22.760	22.565	2,044,000
2023-06-19	23.700	23.950	23.310	23.360	23.160	1,497,900
2023-06-16	23.570	23.820	23.570	23.760	23.556	1,056,600
2023-06-15	23.500	23.660	23.230	23.570	23.368	1,567,900
2023-06-14	23.560	23.760	23.240	23.530	23.328	1,243,300
2023-06-13	23.600	23.960	23.530	23.560	23.358	1,115,600
2023-06-12	23.550	23.840	23.210	23.760	23.556	1,272,101
2023-06-09	23.580	23.900	23.310	23.710	23.507	1,003,900
2023-06-08	24.150	24.380	23.650	23.650	23.447	2,098,900
2023-06-07	24.910	25.360	24.260	24.500	24.290	2,251,100
2023-06-06	24.400	25.300	23.900	24.850	24.637	3,527,185
2023-06-05	24.300	24.580	24.010	24.580	24.369	1,529,850
2023-06-02	24.320	24.370	23.940	24.310	24.101	1,646,815
2023-06-01	24.690	24.850	23.830	24.150	23.943	3,454,829
2023-05-31	25.550	25.910	24.900	24.960	24.746	2,756,265
2023-05-30	25.300	25.700	25.030	25.700	25.479	2,215,200
2023-05-29	26.140	26.180	25.120	25.440	25.222	3,571,734
2023-05-26	25.810	26.740	25.500	26.200	25.975	4,579,351
2023-05-25	25.430	26.590	25.260	26.110	25.886	5,071,400
2023-05-24	25.930	26.550	25.620	25.660	25.440	5,850,666
2023-05-23	24.730	27.690	24.710	26.490	26.263	9,444,465
2023-05-22	24.680	25.100	24.650	24.890	24.676	1,992,350
2023-05-19	25.150	25.540	24.760	24.900	24.686	3,791,300
2023-05-18	25.450	25.540	24.890	25.130	24.914	2,558,864
2023-05-17	25.600	25.780	25.280	25.430	25.212	5,253,164
2023-05-16	24.000	26.960	23.600	26.100	25.876	8,530,696
2023-05-15	23.480	23.950	23.090	23.880	23.675	2,202,250
2023-05-12	23.090	24.200	23.080	23.700	23.497	2,453,564
2023-05-11	23.300	23.550	23.050	23.090	22.892	1,342,014
2023-05-10	23.870	23.970	23.230	23.410	23.209	1,791,500
2023-05-09	23.500	24.080	22.800	24.000	23.794	2,980,200

← NewerPage 14 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.