Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.540	19.980	19.540	19.640	19.534	1,831,900
2025-01-22	19.650	19.650	19.300	19.440	19.335	902,750
2025-01-21	19.930	19.930	19.300	19.570	19.465	1,417,900
2025-01-20	19.840	19.930	19.660	19.780	19.673	1,332,900
2025-01-17	19.710	19.790	19.450	19.650	19.544	1,227,450
2025-01-16	19.880	20.080	19.450	19.730	19.624	1,995,500
2025-01-15	19.960	19.970	19.480	19.560	19.455	1,812,800
2025-01-14	19.220	19.960	19.220	19.930	19.823	2,452,700
2025-01-13	19.460	19.590	18.860	19.200	19.097	2,475,300
2025-01-10	20.700	20.820	19.880	19.920	19.813	4,347,500
2025-01-09	20.200	21.770	19.650	21.100	20.986	5,749,501
2025-01-08	19.980	20.860	19.980	20.410	20.300	3,056,849
2025-01-07	21.100	21.100	19.780	20.250	20.141	4,549,900
2025-01-06	20.000	21.300	19.990	21.190	21.076	6,609,594
2025-01-03	19.520	20.490	19.060	19.690	19.584	3,180,493
2025-01-02	20.060	20.260	19.300	19.430	19.325	2,059,600
2024-12-31	20.590	20.830	20.000	20.160	20.051	1,853,950
2024-12-30	20.460	20.630	20.300	20.520	20.409	1,413,100
2024-12-27	20.370	20.850	20.360	20.680	20.569	1,427,365
2024-12-26	20.350	20.650	20.240	20.410	20.300	1,226,000
2024-12-25	20.800	20.950	20.110	20.370	20.260	1,762,800
2024-12-24	21.520	21.520	20.380	20.770	20.658	2,735,358
2024-12-23	21.710	21.980	21.020	21.310	21.195	2,992,225
2024-12-20	21.300	21.750	21.130	21.620	21.503	2,483,412
2024-12-19	21.390	21.740	21.060	21.240	21.126	2,694,400
2024-12-18	22.040	22.040	21.400	21.560	21.444	2,471,300
2024-12-17	23.240	23.450	21.850	21.900	21.782	4,308,038
2024-12-16	22.920	23.900	22.720	22.900	22.777	6,669,311
2024-12-13	22.550	23.130	22.210	22.810	22.687	5,619,158
2024-12-12	22.210	22.720	22.030	22.610	22.488	3,898,642
2024-12-11	22.210	22.330	22.020	22.210	22.090	2,269,300
2024-12-10	22.800	22.990	22.130	22.230	22.110	3,355,300
2024-12-09	22.420	22.670	22.020	22.260	22.140	2,612,348
2024-12-06	22.010	22.300	21.880	22.230	22.110	3,191,143
2024-12-05	22.200	22.230	21.840	22.050	21.931	2,759,967
2024-12-04	22.120	22.130	21.620	21.700	21.583	2,799,200
2024-12-03	22.500	22.500	21.950	22.130	22.011	3,078,243
2024-12-02	22.080	22.500	22.080	22.440	22.319	3,554,400
2024-11-29	22.080	22.270	21.610	22.080	21.961	3,771,550
2024-11-28	22.100	22.340	21.830	22.060	21.941	3,028,743
2024-11-27	22.380	22.400	21.400	22.230	22.110	4,039,666
2024-11-26	22.550	23.350	22.350	22.410	22.289	3,594,800
2024-11-25	22.600	22.920	22.030	22.690	22.568	3,656,782
2024-11-22	23.900	23.990	22.230	22.270	22.150	5,178,100
2024-11-21	23.780	24.230	23.410	23.830	23.702	6,194,500
2024-11-20	22.900	24.060	22.900	24.030	23.900	8,842,165
2024-11-19	22.510	23.860	22.410	22.990	22.866	6,681,300
2024-11-18	22.550	22.860	21.680	21.850	21.732	3,591,441
2024-11-15	22.910	23.300	22.510	22.540	22.418	3,751,041
2024-11-14	23.980	24.120	22.970	23.090	22.966	4,725,450
2024-11-13	23.900	24.510	23.400	23.920	23.791	6,779,504
2024-11-12	23.800	25.250	23.550	24.350	24.219	11,040,050
2024-11-11	23.040	23.650	22.980	23.600	23.473	5,940,653
2024-11-08	23.370	23.590	22.810	23.030	22.906	6,124,550
2024-11-07	22.400	23.250	22.030	23.220	23.095	7,583,100
2024-11-06	22.450	22.770	22.210	22.300	22.180	5,407,600
2024-11-05	21.920	22.550	21.880	22.460	22.339	5,074,250
2024-11-04	21.750	22.150	21.450	22.130	22.011	4,201,800
2024-11-01	21.800	22.640	21.220	21.620	21.503	6,111,043
2024-10-31	22.220	22.400	21.780	22.050	21.931	4,196,800

← NewerPage 8 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.