Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.860	32.880	29.920	32.620	32.620	7,116,450
2026-07-22	30.380	34.300	29.910	31.450	31.450	7,327,280
2026-07-21	30.570	30.670	27.680	30.240	30.240	6,039,500
2026-07-20	30.950	32.230	30.100	30.910	30.910	4,973,100
2026-07-17	34.750	34.750	31.180	31.340	31.340	7,403,659
2026-07-16	34.140	36.500	33.490	35.480	35.480	7,459,759
2026-07-15	33.580	35.770	33.280	34.490	34.490	6,500,547
2026-07-14	32.050	34.090	31.360	33.780	33.780	4,580,300
2026-07-13	34.180	34.410	32.100	32.320	32.320	3,681,600
2026-07-10	33.500	35.320	32.820	34.410	34.410	4,809,800
2026-07-09	34.000	34.800	32.450	33.600	33.600	4,151,500
2026-07-08	36.200	36.860	34.010	34.060	34.060	4,806,950
2026-07-07	36.470	37.860	35.510	35.940	35.940	5,151,830
2026-07-06	37.550	39.270	36.900	37.020	37.020	7,014,800
2026-07-03	38.400	39.280	36.790	37.900	37.900	5,597,200
2026-07-02	38.510	39.890	37.880	37.880	37.880	7,201,500
2026-07-01	36.650	39.000	35.600	39.000	39.000	9,035,000
2026-06-30	37.200	37.300	35.830	36.230	36.230	6,510,520
2026-06-29	35.030	38.890	34.600	37.710	37.710	10,316,700
2026-06-26	38.020	38.390	35.030	35.030	35.030	8,387,200
2026-06-25	38.390	39.440	37.400	38.320	38.320	9,845,649
2026-06-24	41.820	42.980	39.000	40.220	40.120	12,960,084
2026-06-23	40.400	42.450	40.000	40.220	40.120	12,735,733
2026-06-22	40.990	41.580	39.100	40.620	40.519	11,104,745
2026-06-18	38.500	42.970	38.500	41.000	40.898	18,659,590
2026-06-17	31.850	38.220	31.580	38.220	38.125	12,639,490
2026-06-16	31.510	32.580	31.140	31.850	31.771	2,553,700
2026-06-15	31.000	31.730	30.800	31.500	31.422	2,096,300
2026-06-12	30.570	31.390	30.240	31.160	31.083	2,371,600
2026-06-11	30.240	30.690	29.890	30.270	30.195	2,001,100
2026-06-10	31.450	31.580	30.370	30.720	30.644	1,983,900
2026-06-09	31.860	31.860	30.760	31.520	31.442	1,920,300
2026-06-08	31.740	32.560	30.610	31.190	31.113	2,961,400
2026-06-05	32.840	33.430	32.100	32.200	32.120	2,599,500
2026-06-04	32.930	32.930	32.040	32.210	32.130	2,077,400
2026-06-03	33.390	33.390	32.560	32.940	32.858	2,289,000
2026-06-02	34.540	34.550	33.000	33.390	33.307	3,399,780
2026-06-01	34.110	35.000	34.110	34.560	34.474	2,000,072
2026-05-29	34.630	35.650	33.710	34.500	34.414	4,502,190
2026-05-28	34.350	34.700	33.680	34.430	34.344	2,727,800
2026-05-27	35.100	35.300	34.280	34.570	34.484	2,039,100
2026-05-26	35.700	35.870	34.660	35.100	35.013	2,103,800
2026-05-25	36.970	37.100	35.070	35.700	35.611	3,262,100
2026-05-22	37.060	37.330	36.260	37.050	36.958	1,867,680
2026-05-21	38.030	38.640	36.600	36.600	36.509	2,456,000
2026-05-20	38.480	39.050	37.610	38.060	37.965	2,063,400
2026-05-19	37.500	38.770	37.220	38.600	38.504	2,250,548
2026-05-18	38.710	38.770	37.120	37.550	37.457	2,758,700
2026-05-15	38.620	39.130	38.310	38.590	38.494	2,542,400
2026-05-14	40.030	40.110	38.800	38.800	38.704	2,917,300
2026-05-13	40.700	40.950	39.930	40.020	39.921	3,537,835
2026-05-12	42.850	42.850	40.000	40.550	40.449	5,748,650
2026-05-11	42.490	42.900	41.870	42.700	42.594	4,189,650
2026-05-08	42.680	43.380	42.400	42.400	42.295	2,756,050
2026-05-07	42.900	43.290	42.150	42.710	42.604	2,985,150
2026-05-06	42.510	43.190	42.410	42.940	42.833	3,046,300
2026-04-30	43.200	43.320	41.750	42.270	42.165	3,998,500
2026-04-29	40.620	44.310	40.620	43.320	43.212	7,481,900
2026-04-28	42.810	43.100	40.610	40.900	40.798	3,957,400
2026-04-27	42.130	42.960	41.900	42.740	42.634	3,272,300

← NewerPage 2 of 2 · 120 trading days

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.