Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.440	24.730	23.440	23.700	23.497	2,599,800
2023-05-05	24.910	25.080	24.050	24.110	23.903	3,058,200
2023-05-04	24.920	25.190	24.430	25.090	24.875	2,960,686
2023-04-28	25.340	25.340	24.530	25.230	25.014	4,273,879
2023-04-27	23.540	25.660	23.500	25.460	25.242	6,278,800
2023-04-26	22.990	23.970	22.750	23.530	23.328	2,545,600
2023-04-25	24.160	24.450	22.750	22.990	22.793	3,849,920
2023-04-24	23.190	25.370	23.190	24.820	24.607	5,701,529
2023-04-21	22.750	24.100	22.660	23.180	22.981	3,136,250
2023-04-20	23.230	23.260	22.710	22.810	22.614	1,318,200
2023-04-19	23.490	23.580	23.180	23.230	23.031	1,083,000
2023-04-18	23.990	24.000	23.400	23.490	23.288	1,745,750
2023-04-17	24.300	24.370	23.830	23.990	23.784	1,284,400
2023-04-14	24.440	24.960	24.120	24.270	24.062	1,973,100
2023-04-13	24.300	24.560	23.810	24.440	24.230	1,623,100
2023-04-12	24.310	24.850	24.100	24.380	24.171	1,723,250
2023-04-11	24.910	25.050	24.200	24.410	24.201	1,554,500
2023-04-10	24.990	25.480	24.730	24.950	24.736	1,878,550
2023-04-07	24.550	25.280	24.360	25.080	24.865	2,308,500
2023-04-06	24.360	25.000	24.200	24.550	24.339	1,887,900
2023-04-04	24.840	24.840	24.050	24.360	24.151	1,575,900
2023-04-03	24.940	25.080	24.440	24.630	24.419	1,500,900
2023-03-31	24.170	24.840	24.020	24.740	24.528	1,524,100
2023-03-30	24.300	24.510	23.990	24.170	23.963	1,082,300
2023-03-29	24.890	24.890	24.300	24.360	24.151	1,333,300
2023-03-28	24.990	25.100	24.600	24.690	24.478	1,153,700
2023-03-27	24.910	25.130	24.600	25.040	24.825	1,232,850
2023-03-24	25.110	25.500	24.910	24.960	24.746	1,276,150
2023-03-23	25.310	25.500	24.920	25.030	24.815	1,627,603
2023-03-22	25.800	25.980	25.340	25.430	25.212	1,436,400
2023-03-21	25.240	25.690	25.120	25.670	25.450	1,545,003
2023-03-20	26.190	26.320	24.880	25.250	25.033	2,155,300
2023-03-17	26.180	26.650	26.100	26.180	25.955	1,626,450
2023-03-16	26.500	26.640	25.990	26.000	25.777	1,522,000
2023-03-15	25.930	26.850	25.930	26.600	26.372	1,765,500
2023-03-14	26.510	26.840	25.730	25.930	25.708	1,720,646
2023-03-13	26.510	26.580	26.190	26.560	26.332	1,261,500
2023-03-10	27.200	27.210	26.480	26.520	26.292	1,556,400
2023-03-09	27.140	27.710	27.070	27.200	26.967	1,686,546
2023-03-08	26.810	27.100	26.670	27.000	26.768	1,177,246
2023-03-07	28.160	28.380	26.850	26.850	26.620	2,868,300
2023-03-06	28.310	28.590	28.180	28.240	27.998	1,132,900
2023-03-03	28.580	28.840	28.270	28.370	28.127	1,319,200
2023-03-02	29.000	29.060	28.370	28.590	28.345	2,116,350
2023-03-01	29.330	29.430	28.810	29.100	28.850	1,993,346
2023-02-28	28.560	29.200	28.160	29.190	28.940	2,834,150
2023-02-27	28.780	29.250	28.180	28.200	27.958	1,985,000
2023-02-24	29.630	29.700	28.690	28.820	28.573	2,572,600
2023-02-23	29.610	30.180	29.300	29.630	29.376	2,780,981
2023-02-22	29.110	30.390	28.830	29.890	29.634	4,256,635
2023-02-21	29.070	29.550	28.980	29.150	28.900	2,440,946
2023-02-20	29.480	29.480	28.680	29.340	29.088	4,434,785
2023-02-17	28.390	30.500	27.910	29.870	29.614	8,299,385
2023-02-16	28.120	28.930	28.100	28.390	28.146	4,624,342
2023-02-15	28.360	28.600	27.830	28.120	27.879	2,609,500
2023-02-14	27.940	28.390	27.880	28.340	28.097	2,882,735
2023-02-13	27.830	28.060	27.750	27.940	27.700	1,609,735
2023-02-10	28.330	28.450	27.610	27.780	27.542	2,486,862
2023-02-09	27.990	28.310	27.480	28.310	28.067	2,640,160
2023-02-08	28.100	28.280	27.920	28.210	27.968	1,534,500

← NewerPage 15 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.