Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.010	34.570	33.680	33.760	33.676	5,414,100
2025-07-24	34.990	35.350	33.880	33.940	33.856	7,402,450
2025-07-23	34.290	35.100	34.150	34.290	34.205	7,001,882
2025-07-22	35.800	36.150	34.890	35.050	34.963	11,077,950
2025-07-21	34.870	37.200	34.790	36.390	36.300	14,411,280
2025-07-18	35.560	36.500	34.720	35.280	35.192	9,671,221
2025-07-17	35.020	35.880	34.800	35.520	35.432	8,925,750
2025-07-16	34.690	35.450	34.200	34.980	34.893	8,538,644
2025-07-15	35.260	35.600	33.630	34.210	34.125	9,536,488
2025-07-14	35.000	35.800	34.610	35.610	35.522	8,029,944
2025-07-11	34.430	35.520	34.430	35.120	35.033	8,601,738
2025-07-10	35.200	36.000	34.600	34.790	34.704	10,021,980
2025-07-09	36.000	36.630	34.970	35.350	35.262	11,871,000
2025-07-08	37.540	39.450	36.000	36.140	36.050	17,409,199
2025-07-07	38.500	39.160	37.500	37.720	37.626	10,200,350
2025-07-04	40.180	40.870	38.630	38.960	38.863	15,806,730
2025-07-03	36.610	40.780	36.480	40.560	40.459	22,102,131
2025-07-02	39.820	40.250	36.570	36.960	36.868	18,030,051
2025-07-01	39.730	41.330	38.810	41.070	40.968	24,075,400
2025-06-30	38.200	39.580	37.500	39.570	39.472	14,517,820
2025-06-27	38.930	40.150	38.320	38.880	38.783	15,070,300
2025-06-26	40.510	40.600	39.130	39.150	39.053	15,445,900
2025-06-25	44.020	44.170	40.630	41.200	41.098	24,022,920
2025-06-24	43.110	46.570	42.340	44.010	43.901	29,954,529
2025-06-23	38.850	45.000	37.930	43.100	42.993	28,860,230
2025-06-20	36.450	40.680	35.550	38.520	38.424	22,204,670
2025-06-19	37.900	39.980	35.990	36.100	36.010	20,860,570
2025-06-18	37.000	40.500	36.770	39.620	39.522	21,160,340
2025-06-17	42.150	43.510	38.380	38.870	38.773	24,900,010
2025-06-16	39.200	41.680	38.390	40.990	40.888	19,682,311
2025-06-13	38.700	43.880	38.000	41.720	41.616	28,924,990
2025-06-12	38.500	41.880	36.590	40.870	40.768	31,427,270
2025-06-11	40.650	41.650	37.890	38.250	38.155	28,393,180
2025-06-10	42.740	46.750	40.000	42.270	42.165	41,899,898
2025-06-09	36.000	41.060	35.580	41.060	40.958	26,447,119
2025-06-06	29.040	34.320	28.640	34.320	34.135	22,993,430
2025-06-05	29.500	29.970	28.280	28.600	28.446	18,175,240
2025-06-04	29.200	32.200	28.960	30.460	30.296	23,461,529
2025-06-03	27.240	30.330	27.240	29.490	29.331	19,325,891
2025-05-30	27.920	30.510	27.920	28.380	28.227	22,118,529
2025-05-29	27.330	29.690	26.830	27.900	27.750	18,453,721
2025-05-28	31.130	31.430	28.070	28.550	28.396	23,006,250
2025-05-27	30.000	32.990	30.000	32.500	32.325	28,165,920
2025-05-26	32.840	33.010	30.000	31.800	31.629	30,445,090
2025-05-23	30.400	35.160	30.400	35.160	34.970	32,729,480
2025-05-22	27.890	31.730	27.490	29.300	29.142	30,241,230
2025-05-21	22.670	27.480	22.670	27.480	27.332	19,888,160
2025-05-20	23.340	23.850	22.800	22.900	22.777	9,904,578
2025-05-19	22.570	24.600	22.560	23.190	23.065	14,662,200
2025-05-16	22.010	23.590	21.130	23.200	23.075	15,783,040
2025-05-15	19.610	22.380	19.500	21.740	21.623	10,510,050
2025-05-14	19.810	19.970	19.610	19.620	19.514	1,565,100
2025-05-13	20.160	20.190	19.770	19.900	19.793	1,448,400
2025-05-12	19.860	19.960	19.610	19.840	19.733	1,375,800
2025-05-09	19.760	19.980	19.630	19.760	19.653	1,437,500
2025-05-08	19.690	19.950	19.360	19.860	19.753	1,792,000
2025-05-07	19.750	19.850	19.540	19.630	19.524	1,631,700
2025-05-06	19.220	19.600	19.220	19.580	19.474	1,618,900
2025-04-30	19.210	19.730	19.210	19.330	19.226	1,282,100
2025-04-29	18.970	19.320	18.970	19.210	19.106	1,636,800

← NewerPage 6 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.