Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	46.000	47.510	42.060	42.410	41.740	14,180,900
2022-02-09	37.500	46.670	36.510	46.670	45.933	20,421,449
2022-02-08	36.000	39.670	34.900	38.890	38.276	11,977,100
2022-02-07	38.000	39.200	33.840	37.470	36.878	13,338,500
2022-01-28	40.290	44.280	39.090	40.810	40.166	16,530,301
2022-01-27	35.080	42.960	34.280	42.960	42.282	17,827,250
2022-01-26	38.360	39.800	31.680	35.800	35.235	16,364,400
2022-01-25	30.800	36.230	30.800	36.230	35.658	19,098,900
2022-01-24	31.270	31.830	28.710	30.190	29.713	11,357,840
2022-01-21	38.000	38.300	31.810	31.810	31.308	18,280,500
2022-01-20	35.500	39.760	34.800	39.760	39.132	21,739,500
2022-01-19	33.200	35.000	31.420	33.130	32.607	11,387,960
2022-01-18	38.000	38.590	33.500	33.710	33.178	13,878,560
2022-01-17	35.170	40.630	35.170	40.630	39.989	19,796,631
2022-01-14	30.900	36.990	30.900	33.860	33.325	20,849,910
2022-01-13	32.590	36.060	31.970	34.500	33.955	25,222,410
2022-01-12	26.560	30.050	26.500	30.050	29.576	7,878,972
2022-01-11	21.040	25.040	20.850	25.040	24.645	9,286,724
2022-01-10	20.850	22.000	20.850	20.870	20.541	4,356,444
2022-01-07	22.220	23.300	20.710	21.420	21.082	7,031,198
2022-01-06	19.440	22.500	19.040	21.490	21.151	6,759,950
2022-01-05	19.970	20.280	19.210	19.470	19.163	2,648,700
2022-01-04	20.150	21.000	20.090	20.250	19.930	3,880,874
2021-12-31	20.200	21.200	19.730	20.000	19.684	4,024,850
2021-12-30	19.340	20.850	19.320	20.280	19.960	3,958,600
2021-12-29	19.180	20.490	18.880	19.860	19.547	4,091,480
2021-12-28	19.600	19.700	18.800	19.270	18.966	3,655,848
2021-12-27	18.000	21.000	17.690	19.930	19.615	5,426,030
2021-12-24	17.800	18.350	17.800	17.980	17.696	903,750
2021-12-23	18.090	18.230	17.800	17.810	17.529	625,500
2021-12-22	18.060	18.420	18.000	18.150	17.864	690,628
2021-12-21	18.340	18.340	17.900	18.180	17.893	582,287
2021-12-20	18.080	18.630	17.960	17.980	17.696	1,064,403
2021-12-17	18.300	18.360	18.030	18.070	17.785	853,000
2021-12-16	17.810	18.440	17.810	18.240	17.952	1,688,631
2021-12-15	17.400	18.090	17.300	17.790	17.509	1,593,571
2021-12-14	17.150	17.570	17.010	17.460	17.184	956,949
2021-12-13	17.070	17.200	16.800	17.040	16.771	336,300
2021-12-10	17.000	17.120	16.820	17.070	16.801	365,850
2021-12-09	16.820	17.170	16.820	17.000	16.732	439,400
2021-12-08	17.090	17.330	16.730	16.880	16.614	440,350
2021-12-07	16.980	17.340	16.750	16.990	16.722	700,150
2021-12-06	17.350	17.880	17.010	17.040	16.771	1,117,700
2021-12-03	17.290	17.370	17.010	17.100	16.830	804,949
2021-12-02	17.320	17.670	17.060	17.090	16.820	937,500
2021-12-01	17.740	17.740	17.330	17.410	17.135	1,303,250
2021-11-30	17.700	17.850	17.350	17.800	17.519	2,003,577
2021-11-29	17.350	18.990	17.250	18.030	17.745	3,298,293
2021-11-26	17.110	17.190	16.890	16.950	16.682	423,000
2021-11-25	16.860	17.390	16.820	17.220	16.948	872,750
2021-11-24	16.830	17.140	16.760	16.840	16.574	276,900
2021-11-23	16.650	17.050	16.530	16.970	16.702	580,900
2021-11-22	16.950	16.950	16.600	16.650	16.387	230,100
2021-11-19	16.610	16.970	16.550	16.830	16.564	361,049
2021-11-18	16.990	17.040	16.500	16.580	16.318	466,850
2021-11-17	16.920	17.130	16.880	16.990	16.722	431,750
2021-11-16	16.950	17.180	16.710	16.920	16.653	604,350
2021-11-15	16.570	16.990	16.420	16.940	16.673	631,300
2021-11-12	16.620	16.700	16.320	16.570	16.308	555,950
2021-11-11	16.430	16.680	16.400	16.620	16.358	310,250

← NewerPage 20 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.