Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	37.600	39.990	37.390	38.000	37.400	11,227,860
2022-05-11	39.120	41.100	38.640	38.740	38.128	16,720,801
2022-05-10	38.500	39.750	38.120	38.810	38.197	12,833,050
2022-05-09	44.800	44.910	38.740	39.750	39.122	20,122,551
2022-05-06	34.640	41.340	34.640	41.340	40.687	7,818,193
2022-05-05	33.030	34.750	32.700	34.450	33.906	5,474,514
2022-04-29	32.370	33.970	31.830	33.610	33.079	5,018,950
2022-04-28	32.930	32.930	31.170	32.000	31.495	3,732,582
2022-04-27	31.380	32.910	30.450	32.750	32.233	4,652,168
2022-04-26	32.390	33.000	31.370	31.630	31.131	6,457,800
2022-04-25	36.260	36.450	32.000	32.110	31.603	7,134,700
2022-04-22	35.000	37.940	35.000	36.200	35.629	8,544,374
2022-04-21	42.000	42.380	39.600	39.840	39.211	5,329,300
2022-04-20	45.270	45.270	41.810	42.290	41.622	5,611,900
2022-04-19	45.040	46.800	44.300	44.650	43.945	4,077,600
2022-04-18	45.000	45.800	43.500	45.120	44.408	4,467,400
2022-04-15	45.400	48.560	44.510	46.180	45.451	6,792,000
2022-04-14	44.770	46.640	44.770	45.960	45.234	4,288,100
2022-04-13	46.500	46.620	43.400	44.760	44.053	7,002,167
2022-04-12	48.490	48.960	45.020	46.290	45.559	4,555,015
2022-04-11	49.920	49.920	47.260	47.580	46.829	4,899,550
2022-04-08	52.330	52.700	48.500	49.240	48.463	7,081,914
2022-04-07	54.730	57.150	51.860	51.890	51.071	6,465,790
2022-04-06	55.000	58.350	54.350	55.760	54.880	7,020,592
2022-04-01	53.010	55.550	52.300	55.430	54.555	7,462,283
2022-03-31	59.090	62.880	54.670	55.010	54.142	10,943,380
2022-03-30	60.030	62.500	58.250	60.050	59.102	7,719,239
2022-03-29	64.510	67.370	60.000	60.700	59.742	8,860,852
2022-03-28	67.000	68.000	62.690	66.410	65.362	10,769,150
2022-03-25	61.220	68.600	58.940	64.820	63.797	12,796,020
2022-03-24	60.100	64.990	60.100	62.220	61.238	9,411,382
2022-03-23	63.000	67.530	62.260	62.400	61.415	7,938,093
2022-03-22	75.130	76.240	64.680	65.000	63.974	12,384,320
2022-03-21	75.200	80.000	74.500	77.000	75.784	10,048,090
2022-03-18	76.000	79.370	72.980	76.990	75.775	11,687,140
2022-03-17	71.800	87.400	70.500	77.580	76.355	18,293,939
2022-03-16	75.890	79.750	68.100	75.810	74.613	13,942,450
2022-03-15	71.000	78.550	68.990	73.580	72.418	13,058,870
2022-03-14	72.000	81.000	65.010	74.710	73.531	15,274,150
2022-03-11	69.630	76.850	68.530	70.960	69.840	12,664,320
2022-03-10	68.800	77.000	63.380	73.510	72.349	16,183,040
2022-03-09	62.000	68.390	60.010	67.860	66.789	15,131,050
2022-03-08	80.250	80.250	67.230	67.230	66.169	17,526,619
2022-03-07	74.000	84.040	71.980	84.040	82.713	19,623,400
2022-03-04	68.510	78.950	68.310	70.030	68.924	15,089,650
2022-03-03	66.530	75.000	66.530	68.900	67.812	15,164,500
2022-03-02	70.530	71.000	64.960	68.690	67.606	10,224,950
2022-03-01	69.000	73.800	64.540	70.400	69.289	12,723,300
2022-02-28	71.500	72.500	66.860	71.000	69.879	13,027,400
2022-02-25	70.880	72.680	64.280	69.000	67.911	13,549,150
2022-02-24	70.560	73.800	65.050	68.000	66.926	18,603,971
2022-02-23	60.020	69.130	60.020	69.130	68.039	15,468,130
2022-02-22	57.610	57.610	55.000	57.610	56.701	13,722,350
2022-02-21	48.010	48.010	48.010	48.010	47.252	4,363,450
2022-02-18	36.740	42.500	36.740	40.010	39.378	10,108,200
2022-02-17	43.000	43.930	38.280	39.250	38.630	11,434,000
2022-02-16	44.550	47.420	43.550	44.960	44.250	9,358,550
2022-02-15	43.450	46.200	42.050	45.810	45.087	10,845,950
2022-02-14	48.000	49.880	43.010	46.910	46.169	14,786,750
2022-02-11	43.050	46.580	40.630	44.890	44.181	16,574,900

← NewerPage 19 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.