Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50.400	51.250	49.820	50.410	50.285	2,709,910
2026-01-20	52.800	53.380	50.130	50.390	50.265	4,834,050
2026-01-19	54.180	54.260	52.950	52.950	52.818	4,355,650
2026-01-16	56.790	57.000	53.990	54.850	54.714	6,166,045
2026-01-15	55.010	57.500	54.120	56.420	56.280	8,373,530
2026-01-14	56.360	57.390	54.150	54.990	54.853	9,791,112
2026-01-13	53.470	57.670	53.470	56.160	56.020	13,059,760
2026-01-12	52.900	53.900	51.840	53.200	53.068	5,515,822
2026-01-09	52.650	53.280	52.150	53.120	52.988	4,183,140
2026-01-08	52.780	54.200	52.420	52.800	52.669	5,354,622
2026-01-07	53.000	53.600	52.010	52.530	52.399	4,279,350
2026-01-06	52.000	54.000	51.680	53.200	53.068	6,027,730
2026-01-05	50.340	52.200	50.340	52.010	51.881	5,577,450
2025-12-31	51.080	51.140	49.740	50.220	50.095	3,079,900
2025-12-30	49.900	51.430	49.550	50.770	50.644	3,747,300
2025-12-29	51.500	51.560	49.900	50.360	50.235	4,808,300
2025-12-26	51.470	53.930	50.620	51.960	51.831	7,583,000
2025-12-25	51.520	52.690	51.040	51.250	51.123	4,337,300
2025-12-24	50.850	52.800	50.700	51.900	51.771	5,043,000
2025-12-23	51.930	53.200	50.050	51.350	51.222	7,985,330
2025-12-22	49.400	52.800	49.400	51.920	51.791	7,493,350
2025-12-19	48.570	49.660	48.510	49.400	49.277	3,284,050
2025-12-18	49.510	50.150	48.670	48.680	48.559	4,206,000
2025-12-17	47.800	52.440	47.390	50.550	50.424	6,859,800
2025-12-16	48.700	48.790	46.910	47.670	47.552	3,550,500
2025-12-15	50.020	50.200	48.490	48.780	48.659	2,872,600
2025-12-12	49.800	50.370	48.900	49.520	49.397	3,555,350
2025-12-11	51.350	51.990	49.880	50.210	50.085	4,247,700
2025-12-10	50.690	51.280	50.170	51.160	51.033	2,554,400
2025-12-09	52.500	52.600	50.650	50.950	50.823	4,583,500
2025-12-08	51.360	52.650	51.310	52.310	52.180	4,334,800
2025-12-05	50.840	51.300	49.870	51.240	51.113	3,777,250
2025-12-04	51.990	51.990	50.660	51.020	50.893	4,238,900
2025-12-03	53.500	53.950	51.680	52.060	51.931	4,915,445
2025-12-02	55.430	55.430	53.050	53.710	53.577	4,429,805
2025-12-01	55.000	56.380	54.700	55.160	55.023	5,073,024
2025-11-28	55.970	55.970	54.500	55.300	55.163	5,720,622
2025-11-27	54.230	56.790	54.230	56.160	56.020	7,066,619
2025-11-26	55.450	58.000	55.010	56.270	56.130	10,074,500
2025-11-25	55.210	56.590	54.170	55.450	55.312	7,358,700
2025-11-24	55.500	56.200	52.810	54.600	54.464	6,768,400
2025-11-21	57.720	58.990	55.000	55.220	55.083	8,143,000
2025-11-20	62.360	63.790	59.000	59.330	59.183	9,026,150
2025-11-19	63.760	65.900	61.110	61.570	61.417	9,076,054
2025-11-18	69.870	69.870	62.670	63.200	63.043	15,541,420
2025-11-17	70.000	73.400	65.970	69.140	68.968	22,676,900
2025-11-14	58.020	71.900	58.000	71.900	71.721	21,503,990
2025-11-13	57.020	62.500	55.660	59.920	59.771	15,274,820
2025-11-12	56.500	56.800	53.200	54.250	54.115	6,677,754
2025-11-11	54.880	58.160	54.280	57.080	56.938	8,515,500
2025-11-10	55.540	56.440	53.950	54.370	54.235	5,782,880
2025-11-07	57.000	58.200	55.220	55.580	55.442	8,008,402
2025-11-06	58.150	63.350	57.050	57.660	57.517	12,984,680
2025-11-05	55.970	60.480	55.100	58.140	57.995	9,427,185
2025-11-04	61.000	62.000	55.000	55.910	55.771	9,265,220
2025-11-03	60.000	62.490	58.000	61.080	60.928	8,169,600
2025-10-31	60.030	62.820	59.200	61.320	61.168	8,280,870
2025-10-30	61.880	62.550	59.680	60.010	59.861	8,427,830
2025-10-29	59.760	64.480	58.880	62.170	62.015	13,562,800
2025-10-28	56.010	61.860	55.580	59.800	59.651	13,099,090

← NewerPage 4 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.