Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.290	28.470	28.000	28.040	27.799	2,139,600
2023-02-06	28.730	28.800	28.090	28.200	27.958	2,067,800
2023-02-03	28.510	28.950	28.020	28.770	28.523	2,762,900
2023-02-02	28.600	28.790	28.310	28.510	28.265	2,435,700
2023-02-01	28.190	28.640	27.990	28.590	28.345	2,807,958
2023-01-31	29.780	29.900	27.800	28.040	27.799	4,631,173
2023-01-30	29.690	30.140	29.550	30.050	29.792	2,405,346
2023-01-20	29.500	30.000	29.500	29.690	29.435	1,797,467
2023-01-19	29.600	30.140	29.230	29.440	29.187	2,577,300
2023-01-18	29.680	29.900	29.550	29.560	29.306	2,103,544
2023-01-17	31.300	31.300	29.550	29.910	29.653	4,360,900
2023-01-16	31.660	32.110	31.160	31.300	31.031	3,602,600
2023-01-13	31.550	31.990	30.840	31.700	31.428	3,196,230
2023-01-12	32.700	32.990	31.350	31.400	31.131	4,679,317
2023-01-11	33.880	34.400	32.800	32.840	32.558	7,062,973
2023-01-10	31.200	35.240	30.580	33.400	33.113	9,783,000
2023-01-09	31.330	33.250	31.210	31.490	31.220	6,010,307
2023-01-06	31.300	31.750	30.740	30.860	30.595	4,003,500
2023-01-05	31.670	32.380	30.730	31.440	31.170	4,803,202
2023-01-04	32.420	32.420	30.950	31.310	31.041	4,883,869
2023-01-03	32.810	33.150	31.650	32.240	31.963	6,311,973
2022-12-30	34.260	34.290	31.860	32.200	31.924	8,994,931
2022-12-29	29.450	35.080	28.810	34.780	34.482	12,022,930
2022-12-28	29.600	30.010	29.160	29.400	29.148	4,121,500
2022-12-27	32.290	32.480	29.190	29.710	29.455	7,360,372
2022-12-26	34.010	34.310	32.190	32.680	32.400	6,536,800
2022-12-23	33.500	35.800	33.110	34.150	33.857	7,327,039
2022-12-22	35.980	35.980	32.900	33.100	32.816	6,905,913
2022-12-21	34.900	36.380	34.780	35.220	34.918	6,210,289
2022-12-20	34.520	35.800	33.030	34.650	34.353	6,770,451
2022-12-19	38.750	38.860	34.910	35.310	35.007	8,290,694
2022-12-16	36.360	39.690	36.180	38.220	37.892	13,141,450
2022-12-15	35.780	37.470	35.500	35.820	35.513	6,898,061
2022-12-14	38.000	38.220	35.250	35.500	35.195	10,868,430
2022-12-13	37.600	41.000	36.430	39.850	39.508	14,923,420
2022-12-12	34.120	40.000	34.120	38.560	38.229	19,121,109
2022-12-09	34.100	36.230	34.060	34.540	34.244	15,437,160
2022-12-08	34.300	37.540	34.300	36.990	36.673	22,968,869
2022-12-07	27.270	32.640	27.080	32.640	32.360	13,141,540
2022-12-06	27.560	28.050	26.790	27.200	26.967	3,944,656
2022-12-05	28.190	28.380	27.420	27.610	27.373	4,452,900
2022-12-02	27.820	28.190	27.660	27.990	27.750	3,169,793
2022-12-01	29.500	29.610	27.430	27.820	27.581	6,178,392
2022-11-30	29.380	30.110	28.800	29.020	28.771	3,972,645
2022-11-29	28.240	29.800	28.240	29.370	29.118	4,633,320
2022-11-28	28.520	29.770	28.350	28.680	28.434	3,463,358
2022-11-25	29.400	29.700	28.340	28.980	28.731	3,238,514
2022-11-24	28.960	29.830	28.590	29.820	29.564	4,833,500
2022-11-23	29.920	30.200	28.200	28.700	28.454	5,133,414
2022-11-22	31.600	32.100	29.380	29.730	29.475	6,914,455
2022-11-21	32.000	33.330	31.450	31.730	31.458	5,779,035
2022-11-18	31.500	33.210	31.100	32.680	32.400	8,213,093
2022-11-17	31.260	32.430	30.600	31.860	31.587	6,655,372
2022-11-16	33.800	34.580	31.020	31.380	31.111	8,986,743
2022-11-15	34.430	34.990	33.000	33.650	33.361	9,714,666
2022-11-14	30.300	35.900	30.100	34.930	34.630	13,796,050
2022-11-11	31.500	36.000	29.380	31.990	31.715	17,635,900
2022-11-10	28.780	30.970	28.400	30.720	30.456	16,423,971
2022-11-09	26.900	29.080	26.580	28.330	28.087	9,735,766
2022-11-08	26.550	27.080	25.950	26.900	26.669	3,952,988

← NewerPage 16 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.