Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.540	42.500	41.000	42.320	42.215	2,966,300
2026-04-23	42.860	42.990	41.620	41.960	41.856	3,383,600
2026-04-22	42.760	43.350	42.200	43.060	42.953	2,765,100
2026-04-21	43.420	43.790	42.590	43.140	43.033	3,208,170
2026-04-20	43.550	44.200	43.280	43.600	43.492	3,350,400
2026-04-17	43.600	44.280	42.700	43.830	43.721	5,551,670
2026-04-16	43.410	44.360	42.930	43.770	43.661	5,007,800
2026-04-15	44.510	44.560	42.700	43.700	43.591	6,196,720
2026-04-14	42.980	43.790	42.000	43.790	43.681	4,582,300
2026-04-13	43.730	43.860	42.300	42.500	42.394	4,347,800
2026-04-10	42.880	44.770	42.500	43.880	43.771	6,046,000
2026-04-09	43.830	45.500	42.700	43.190	43.083	6,895,900
2026-04-08	44.600	45.250	43.870	44.250	44.140	5,943,070
2026-04-07	44.920	45.100	42.910	44.170	44.060	5,527,358
2026-04-03	44.560	46.350	44.530	44.540	44.429	7,564,600
2026-04-02	45.900	48.100	45.370	46.260	46.145	11,508,300
2026-04-01	45.080	47.500	44.200	46.780	46.664	11,714,620
2026-03-31	46.320	46.320	44.010	44.080	43.970	7,511,380
2026-03-30	44.580	46.860	44.380	45.970	45.856	10,736,870
2026-03-27	40.240	46.980	40.160	45.180	45.068	13,088,300
2026-03-26	40.620	42.430	40.510	40.640	40.539	3,274,600
2026-03-25	39.700	41.600	39.700	41.090	40.988	3,799,300
2026-03-24	39.100	39.980	38.290	39.770	39.671	4,231,525
2026-03-23	39.220	40.400	37.710	38.110	38.015	3,581,230
2026-03-20	41.590	42.280	40.400	40.400	40.300	3,405,400
2026-03-19	42.790	43.040	41.190	41.380	41.277	3,070,800
2026-03-18	43.410	43.700	42.470	43.350	43.242	2,262,200
2026-03-17	44.890	45.180	43.090	43.390	43.282	3,737,200
2026-03-16	44.300	47.470	44.300	44.890	44.778	6,244,600
2026-03-13	42.590	45.980	42.510	44.850	44.739	8,483,886
2026-03-12	44.000	44.000	42.010	42.660	42.554	3,696,900
2026-03-11	42.880	45.130	42.750	43.700	43.591	5,797,978
2026-03-10	42.740	43.010	42.380	42.830	42.724	2,095,134
2026-03-09	42.260	42.320	41.300	41.910	41.806	2,949,434
2026-03-06	41.500	42.730	41.210	42.680	42.574	2,672,200
2026-03-05	42.100	42.550	41.200	41.470	41.367	2,058,044
2026-03-04	41.420	42.360	41.110	41.560	41.457	1,994,278
2026-03-03	43.240	43.990	41.810	41.850	41.746	3,256,500
2026-03-02	44.000	44.000	42.390	42.760	42.654	3,920,685
2026-02-27	45.330	45.330	44.070	44.780	44.669	3,907,400
2026-02-26	45.400	48.180	45.090	45.780	45.666	6,440,380
2026-02-25	44.060	45.460	43.760	45.050	44.938	3,080,900
2026-02-24	44.000	44.250	43.680	44.030	43.921	1,550,400
2026-02-13	44.050	44.590	43.610	43.610	43.502	1,973,900
2026-02-12	44.290	44.750	43.950	44.040	43.931	2,002,500
2026-02-11	44.390	44.700	43.870	44.190	44.080	2,680,980
2026-02-10	44.490	45.260	44.080	44.550	44.439	2,974,800
2026-02-09	44.800	45.060	44.280	44.490	44.379	3,008,422
2026-02-06	44.640	45.470	44.130	44.630	44.519	3,966,300
2026-02-05	44.030	44.850	44.020	44.240	44.130	2,100,000
2026-02-04	44.440	45.460	43.920	44.560	44.449	3,207,650
2026-02-03	43.790	44.500	43.430	44.440	44.330	3,033,750
2026-02-02	43.590	45.180	43.120	43.480	43.372	3,815,214
2026-01-30	45.500	46.300	44.630	44.940	44.828	4,856,500
2026-01-29	45.520	45.520	44.220	44.350	44.240	4,875,050
2026-01-28	48.000	48.400	45.510	45.780	45.666	6,743,170
2026-01-27	50.000	50.070	46.700	48.390	48.270	5,323,929
2026-01-26	51.200	51.800	49.500	50.100	49.975	5,369,400
2026-01-23	49.570	51.560	49.570	51.190	51.063	4,212,270
2026-01-22	50.500	50.620	49.350	49.600	49.477	3,814,150

← NewerPage 3 of 5 · 241 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.