Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.150	19.260	18.710	19.080	18.977	1,766,600
2025-04-25	19.570	19.670	19.030	19.210	19.106	1,973,000
2025-04-24	19.470	19.850	19.320	19.450	19.345	2,828,653
2025-04-23	19.320	19.650	19.310	19.370	19.266	2,611,200
2025-04-22	19.030	19.530	19.000	19.370	19.266	3,306,000
2025-04-21	18.370	19.500	18.070	19.150	19.047	4,428,171
2025-04-18	17.900	18.360	17.750	17.930	17.833	1,721,100
2025-04-17	17.980	18.170	17.710	18.020	17.923	1,494,803
2025-04-16	18.520	18.520	17.570	17.860	17.764	2,226,500
2025-04-15	18.390	18.610	18.050	18.360	18.261	2,294,900
2025-04-14	18.000	18.660	18.000	18.300	18.201	2,503,400
2025-04-11	17.700	18.050	17.460	17.720	17.624	2,407,200
2025-04-10	17.360	18.110	17.340	17.860	17.764	3,316,550
2025-04-09	16.930	17.350	15.540	17.160	17.068	4,755,650
2025-04-08	16.720	17.790	16.630	17.050	16.958	4,643,226
2025-04-07	19.080	19.520	16.410	16.410	16.322	6,412,850
2025-04-03	20.370	21.020	20.330	20.510	20.399	3,343,100
2025-04-02	20.750	21.000	20.350	20.640	20.529	4,837,300
2025-04-01	20.840	21.480	20.580	20.700	20.588	9,532,350
2025-03-31	19.700	20.410	19.510	20.090	19.982	3,927,351
2025-03-28	19.710	20.410	19.580	19.870	19.763	3,850,000
2025-03-27	19.360	19.690	18.930	19.680	19.574	2,272,401
2025-03-26	19.160	19.550	18.930	19.410	19.305	1,666,100
2025-03-25	19.090	19.170	18.680	19.160	19.057	1,909,500
2025-03-24	19.520	19.670	18.800	19.120	19.017	2,614,201
2025-03-21	19.800	20.120	19.460	19.520	19.415	1,965,400
2025-03-20	20.060	20.070	19.860	19.920	19.813	1,521,050
2025-03-19	20.200	20.250	19.970	20.070	19.962	1,944,750
2025-03-18	19.810	20.150	19.720	20.110	20.002	2,434,301
2025-03-17	19.880	19.910	19.540	19.810	19.703	1,901,300
2025-03-14	19.180	19.680	19.070	19.680	19.574	2,915,444
2025-03-13	19.500	19.550	19.010	19.140	19.037	2,161,700
2025-03-12	19.660	19.660	19.360	19.450	19.345	1,743,200
2025-03-11	19.600	19.650	19.400	19.570	19.465	1,851,750
2025-03-10	19.550	19.960	19.540	19.830	19.723	2,666,424
2025-03-07	19.640	19.640	19.310	19.380	19.276	1,437,205
2025-03-06	19.360	19.650	19.210	19.590	19.484	1,891,400
2025-03-05	19.520	19.630	19.180	19.280	19.176	1,874,021
2025-03-04	19.450	19.680	19.280	19.620	19.514	1,449,524
2025-03-03	19.310	19.720	19.150	19.440	19.335	2,115,850
2025-02-28	19.850	19.880	19.120	19.160	19.057	2,150,900
2025-02-27	19.950	19.990	19.450	19.820	19.713	2,586,200
2025-02-26	20.150	20.150	19.800	19.970	19.862	2,206,700
2025-02-25	20.030	20.270	19.880	19.920	19.813	1,649,100
2025-02-24	20.100	20.350	19.930	20.220	20.111	1,946,424
2025-02-21	20.200	20.440	19.950	20.180	20.071	2,035,874
2025-02-20	20.100	20.660	19.950	20.260	20.151	1,796,700
2025-02-19	19.730	20.070	19.650	20.010	19.902	1,262,200
2025-02-18	20.420	20.600	19.670	19.780	19.673	2,430,700
2025-02-17	20.680	20.870	20.380	20.560	20.449	2,225,000
2025-02-14	20.020	20.700	20.020	20.440	20.330	2,553,450
2025-02-13	20.200	20.350	20.110	20.130	20.021	1,375,850
2025-02-12	20.270	20.500	20.120	20.340	20.230	1,641,300
2025-02-11	20.620	20.700	20.310	20.330	20.220	1,786,450
2025-02-10	20.360	20.680	20.200	20.680	20.569	2,457,897
2025-02-07	19.860	20.410	19.780	20.160	20.051	2,951,300
2025-02-06	19.620	19.880	19.510	19.830	19.723	1,971,800
2025-02-05	19.570	19.830	19.540	19.790	19.683	1,318,200
2025-01-27	19.730	19.900	19.440	19.440	19.335	1,239,300
2025-01-24	19.800	19.800	19.380	19.520	19.415	1,574,700

← NewerPage 7 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.