Nanjing Hicin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	22.220	22.400	21.780	22.050	21.931	4,196,800
2024-10-30	22.370	22.460	21.640	22.130	22.011	5,281,700
2024-10-29	23.450	23.670	22.450	22.560	22.438	6,379,300
2024-10-28	23.270	23.800	22.700	23.470	23.343	7,415,000
2024-10-25	22.500	23.150	22.380	23.060	22.936	8,026,675
2024-10-24	22.900	24.760	22.900	23.400	23.274	11,605,510
2024-10-23	23.320	23.360	22.550	22.650	22.528	6,422,700
2024-10-22	22.640	23.580	22.520	23.310	23.184	8,260,600
2024-10-21	22.000	22.870	21.890	22.790	22.667	7,961,590
2024-10-18	21.580	22.510	21.230	22.090	21.971	6,688,804
2024-10-17	21.800	22.200	21.400	21.430	21.314	6,358,700
2024-10-16	21.420	22.330	21.110	22.020	21.901	6,375,300
2024-10-15	21.650	22.480	21.320	21.630	21.513	6,101,050
2024-10-14	21.400	21.770	20.530	21.770	21.653	5,793,200
2024-10-11	22.140	22.230	20.670	20.980	20.867	8,056,700
2024-10-10	22.380	24.700	22.060	22.660	22.538	13,322,930
2024-10-09	24.430	24.530	21.490	21.520	21.404	10,563,210
2024-10-08	27.770	27.770	23.600	25.420	25.283	14,687,200
2024-09-30	21.060	23.470	20.510	23.210	23.085	12,763,850
2024-09-27	19.310	20.900	19.200	20.200	20.091	10,072,100
2024-09-26	18.500	19.020	18.260	19.020	18.917	6,947,250
2024-09-25	18.500	19.330	18.380	18.760	18.659	8,402,050
2024-09-24	18.000	18.470	17.700	18.410	18.311	6,132,150
2024-09-23	18.220	18.320	17.910	18.170	18.072	3,806,950
2024-09-20	18.400	18.400	17.810	18.100	18.002	4,975,200
2024-09-19	18.360	18.530	18.030	18.410	18.311	4,487,000
2024-09-18	18.810	18.810	18.100	18.270	18.172	4,046,750
2024-09-13	19.030	19.310	18.560	18.610	18.510	6,501,200
2024-09-12	19.510	20.000	19.190	19.200	19.097	7,145,726
2024-09-11	19.750	19.900	19.250	19.360	19.256	6,217,756
2024-09-10	20.200	20.960	19.600	19.690	19.584	7,649,900
2024-09-09	19.340	20.450	19.340	19.790	19.683	7,689,326
2024-09-06	21.110	21.110	19.690	19.900	19.793	12,365,650
2024-09-05	22.000	23.000	21.560	21.710	21.593	11,466,930
2024-09-04	21.510	23.580	21.420	22.350	22.230	14,056,970
2024-09-03	21.930	22.960	21.080	22.210	22.090	12,830,820
2024-09-02	23.240	24.660	22.760	23.320	23.194	17,456,930
2024-08-30	22.600	23.740	22.420	22.920	22.796	16,129,720
2024-08-29	22.230	24.950	22.120	23.640	23.513	20,039,680
2024-08-28	22.800	25.960	22.000	23.940	23.811	25,721,740
2024-08-27	19.500	23.260	19.500	23.260	23.135	12,915,630
2024-08-26	19.100	19.980	18.000	19.380	19.276	14,218,950
2024-08-23	19.390	21.360	18.720	20.050	19.942	14,547,500
2024-08-22	21.300	21.590	19.100	19.350	19.246	14,018,190
2024-08-21	21.700	21.900	20.390	20.590	20.479	16,436,551
2024-08-20	19.500	25.500	19.500	22.530	22.409	20,458,830
2024-08-19	24.450	27.930	23.500	23.900	23.771	26,923,949
2024-08-16	21.600	23.540	19.630	23.540	23.413	23,747,381
2024-08-15	19.620	19.620	18.980	19.620	19.514	12,610,670
2024-08-14	16.720	16.750	16.220	16.350	16.262	3,261,696
2024-08-13	17.420	17.420	16.470	16.820	16.729	4,981,595
2024-08-12	16.800	18.400	16.610	17.500	17.406	7,581,796
2024-08-09	16.500	17.100	16.290	16.820	16.729	4,573,846
2024-08-08	16.730	17.500	16.600	16.640	16.550	5,241,796
2024-08-07	16.990	16.990	16.580	16.650	16.560	4,029,396
2024-08-06	16.350	17.200	16.080	17.200	17.107	5,553,600
2024-08-05	16.300	16.850	16.090	16.250	16.162	4,415,600
2024-08-02	15.820	16.800	15.710	16.580	16.491	5,514,696
2024-08-01	15.900	16.160	15.770	15.890	15.804	2,029,300
2024-07-31	15.510	15.880	15.200	15.800	15.715	1,825,100

← NewerPage 9 of 21 · 1,220 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.