Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.940	28.260	27.390	28.090	27.849	3,348,100
2022-08-04	26.880	27.850	26.880	27.660	27.423	3,499,193
2022-08-03	27.100	28.060	26.790	26.820	26.590	4,066,795
2022-08-02	30.050	30.050	27.010	27.360	27.125	7,168,256
2022-08-01	30.700	31.050	30.000	30.200	29.941	4,692,400
2022-07-29	31.450	31.920	30.700	30.820	30.556	5,438,448
2022-07-28	32.000	32.400	31.400	31.580	31.309	7,360,472
2022-07-27	30.680	33.680	30.680	32.190	31.914	12,753,850
2022-07-26	30.990	31.150	29.530	30.700	30.437	7,573,287
2022-07-25	29.500	31.590	29.190	30.880	30.615	10,105,500
2022-07-22	29.990	30.120	28.650	28.840	28.593	4,398,318
2022-07-21	30.530	30.570	29.800	29.810	29.554	3,147,850
2022-07-20	30.270	30.750	30.030	30.310	30.050	3,994,850
2022-07-19	30.750	30.900	29.580	30.270	30.010	4,628,600
2022-07-18	29.170	30.880	28.760	30.830	30.565	5,733,200
2022-07-15	30.380	30.490	29.150	29.170	28.920	5,188,742
2022-07-14	30.670	31.090	30.270	30.350	30.090	3,194,150
2022-07-13	30.650	31.100	29.810	30.670	30.407	3,805,700
2022-07-12	31.990	31.990	30.450	30.460	30.199	5,940,387
2022-07-11	31.850	32.600	31.310	32.170	31.894	8,037,424
2022-07-08	29.990	31.660	29.580	31.470	31.200	7,980,700
2022-07-07	30.400	30.600	29.370	29.870	29.614	3,834,024
2022-07-06	31.330	31.420	30.000	30.480	30.218	5,453,200
2022-07-05	32.650	32.750	31.100	31.180	30.912	7,168,014
2022-07-04	31.580	32.880	31.580	32.650	32.370	6,346,758
2022-07-01	31.510	32.120	31.040	31.390	31.121	4,831,614
2022-06-30	30.970	32.690	30.670	31.830	31.557	6,636,050
2022-06-29	32.130	33.000	31.000	31.100	30.833	6,570,762
2022-06-28	31.790	32.250	31.010	32.200	31.924	5,074,916
2022-06-27	31.210	32.800	31.210	31.860	31.587	6,119,510
2022-06-24	31.300	32.160	31.130	31.400	31.131	4,836,175
2022-06-23	31.500	31.800	30.390	31.470	31.200	6,846,000
2022-06-22	32.440	33.330	31.500	31.850	31.577	9,695,145
2022-06-21	32.380	33.200	31.380	31.780	31.507	7,172,900
2022-06-20	31.520	32.900	31.050	32.530	32.251	7,928,075
2022-06-17	31.160	31.550	30.180	31.520	31.250	5,866,600
2022-06-16	30.350	31.800	30.000	31.270	31.002	7,365,429
2022-06-15	29.880	31.440	29.820	30.260	30.000	5,708,000
2022-06-14	30.860	31.530	29.350	30.150	29.891	7,256,580
2022-06-13	31.730	33.480	31.210	31.470	31.200	9,781,104
2022-06-10	30.000	30.880	29.810	30.440	30.179	4,484,800
2022-06-09	31.070	31.240	29.520	29.840	29.584	5,498,400
2022-06-08	32.000	32.000	30.440	31.000	30.734	6,960,819
2022-06-07	30.800	32.510	30.300	32.100	31.825	9,990,647
2022-06-06	30.200	30.930	30.000	30.680	30.417	3,848,000
2022-06-02	30.810	30.810	29.820	29.940	29.683	4,009,250
2022-06-01	31.520	31.800	30.630	30.810	30.546	4,111,400
2022-05-31	31.710	31.710	30.350	31.520	31.250	4,246,600
2022-05-30	32.340	32.500	31.130	31.500	31.230	5,116,600
2022-05-27	32.910	33.200	31.780	32.660	32.380	5,021,900
2022-05-26	34.030	34.030	31.870	32.910	32.628	6,995,750
2022-05-25	34.180	34.530	32.820	33.990	33.698	8,076,780
2022-05-24	38.000	38.020	34.340	34.400	33.857	13,036,170
2022-05-23	35.350	39.100	35.000	38.300	37.695	15,588,100
2022-05-20	35.900	35.900	33.620	34.310	33.768	5,917,300
2022-05-19	34.950	35.640	34.390	34.860	34.310	4,557,900
2022-05-18	35.100	36.160	34.860	35.420	34.861	4,757,347
2022-05-17	36.200	36.630	34.530	35.090	34.536	6,717,500
2022-05-16	37.130	38.160	36.000	36.720	36.140	7,069,150
2022-05-13	38.250	39.100	37.050	37.460	36.869	7,484,100

← NewerPage 18 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.