Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.000	58.990	53.500	56.550	56.409	8,959,902
2025-10-24	51.550	55.000	51.200	53.210	53.078	7,050,400
2025-10-23	55.800	55.800	50.500	51.720	51.591	8,358,650
2025-10-22	56.440	57.130	55.250	55.760	55.621	3,834,529
2025-10-21	55.990	56.900	54.440	56.760	56.619	5,094,929
2025-10-20	55.550	57.570	55.350	56.550	56.409	5,049,229
2025-10-17	58.540	60.500	55.000	55.140	55.003	8,049,017
2025-10-16	60.000	61.300	57.800	58.360	58.215	7,881,400
2025-10-15	57.870	61.990	56.730	60.300	60.150	10,544,900
2025-10-14	61.480	61.580	56.550	56.940	56.798	7,358,650
2025-10-13	55.880	62.000	55.510	60.340	60.190	8,091,900
2025-10-10	62.620	63.440	58.110	59.100	58.953	10,465,970
2025-10-09	58.990	66.500	58.500	63.810	63.651	15,576,530
2025-09-30	56.080	57.150	55.630	56.090	55.951	5,005,600
2025-09-29	55.000	57.640	54.210	56.070	55.931	6,617,400
2025-09-26	57.100	57.480	55.100	55.310	55.173	8,624,729
2025-09-25	60.780	62.200	57.830	57.900	57.756	10,295,490
2025-09-24	57.580	62.880	57.300	61.560	61.407	15,425,740
2025-09-23	58.820	59.300	55.680	57.010	56.868	8,660,500
2025-09-22	60.440	61.180	58.410	59.420	59.272	7,610,621
2025-09-19	62.000	63.800	59.900	60.460	60.310	9,355,100
2025-09-18	63.410	65.660	61.540	62.990	62.833	11,107,200
2025-09-17	64.800	65.000	63.060	63.350	63.193	8,169,000
2025-09-16	66.930	66.930	64.310	64.610	64.449	8,622,297
2025-09-15	67.010	68.900	65.670	66.160	65.996	9,764,717
2025-09-12	70.880	71.880	66.200	67.650	67.482	13,314,320
2025-09-11	70.390	70.770	67.000	69.110	68.938	14,156,420
2025-09-10	75.280	75.540	70.060	71.380	71.203	13,798,600
2025-09-09	75.000	80.870	72.580	73.440	73.257	16,486,080
2025-09-08	73.700	81.880	71.000	77.880	77.686	19,651,080
2025-09-05	63.010	73.630	63.010	73.200	73.018	17,984,150
2025-09-04	67.620	69.000	62.130	63.850	63.691	14,794,980
2025-09-03	69.170	69.170	65.580	66.950	66.784	12,451,750
2025-09-02	63.500	73.690	62.800	68.490	68.320	20,550,400
2025-09-01	55.340	65.380	55.290	63.880	63.721	18,395,301
2025-08-29	54.880	60.880	54.880	56.880	56.739	15,480,000
2025-08-28	56.250	58.000	53.010	55.020	54.883	10,124,200
2025-08-27	58.000	60.280	56.300	57.120	56.978	12,975,200
2025-08-26	58.490	58.870	56.150	57.920	57.776	12,794,000
2025-08-25	53.370	59.000	51.230	58.950	58.803	21,719,801
2025-08-22	52.930	53.900	51.230	51.890	51.761	8,742,400
2025-08-21	55.000	55.480	52.430	52.920	52.788	9,803,800
2025-08-20	55.080	56.690	53.800	55.230	55.093	14,168,950
2025-08-19	60.000	62.000	56.170	57.080	56.938	20,377,051
2025-08-18	59.240	61.380	57.500	59.000	58.853	22,001,500
2025-08-15	54.110	62.680	53.730	59.650	59.502	21,139,650
2025-08-14	50.210	55.580	50.210	53.050	52.918	20,985,801
2025-08-13	49.000	51.700	47.470	49.710	49.586	18,909,600
2025-08-12	50.030	53.950	48.300	51.300	51.173	22,449,750
2025-08-11	48.500	50.830	47.900	48.220	48.100	16,132,200
2025-08-08	46.000	49.970	45.100	48.590	48.469	20,977,199
2025-08-07	44.990	51.610	44.970	47.950	47.831	25,107,250
2025-08-06	43.000	45.350	42.440	44.720	44.609	21,819,400
2025-08-05	42.530	45.300	41.750	42.900	42.793	29,476,600
2025-08-04	34.980	41.270	34.560	41.270	41.167	28,529,600
2025-08-01	35.360	36.770	34.210	34.390	34.305	13,734,900
2025-07-31	34.750	36.500	34.540	35.660	35.571	15,576,000
2025-07-30	35.390	35.560	34.270	34.720	34.634	8,183,900
2025-07-29	35.740	35.910	34.630	35.380	35.292	9,236,800
2025-07-28	33.760	35.780	33.760	35.300	35.212	13,322,450

← NewerPage 5 of 21 · 1,219 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.