North China Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	5.950	5.950	5.810	5.850	5.778	16,248,223
2025-04-25	5.980	6.030	5.900	5.950	5.877	25,802,948
2025-04-24	6.290	6.380	6.010	6.040	5.966	52,435,860
2025-04-23	6.080	6.130	5.970	6.000	5.926	16,426,806
2025-04-22	5.990	6.080	5.970	6.070	5.995	18,992,205
2025-04-21	5.900	6.030	5.840	6.010	5.936	15,790,641
2025-04-18	5.850	5.940	5.800	5.890	5.818	10,882,467
2025-04-17	5.850	5.910	5.810	5.890	5.818	10,886,357
2025-04-16	5.950	5.980	5.790	5.880	5.808	17,339,044
2025-04-15	6.090	6.100	5.970	5.990	5.916	15,560,300
2025-04-14	5.980	6.150	5.920	6.100	6.025	27,958,744
2025-04-11	5.760	6.070	5.740	5.930	5.857	31,148,715
2025-04-10	5.740	5.900	5.740	5.810	5.739	25,002,158
2025-04-09	5.620	5.770	5.320	5.740	5.669	29,853,517
2025-04-08	5.510	5.780	5.480	5.750	5.679	31,247,766
2025-04-07	6.090	6.120	5.660	5.660	5.590	32,866,900
2025-04-03	6.200	6.500	6.190	6.290	6.213	30,141,300
2025-04-02	6.340	6.360	6.230	6.250	6.173	18,148,200
2025-04-01	6.170	6.450	6.170	6.340	6.262	36,457,758
2025-03-31	6.280	6.350	6.090	6.160	6.084	27,375,885
2025-03-28	6.500	6.520	6.250	6.260	6.183	36,366,871
2025-03-27	6.380	6.620	6.300	6.580	6.499	46,184,546
2025-03-26	6.290	6.390	6.280	6.370	6.292	24,367,901
2025-03-25	6.320	6.330	6.220	6.320	6.242	12,886,915
2025-03-24	6.370	6.370	6.210	6.320	6.242	18,202,700
2025-03-21	6.400	6.440	6.280	6.300	6.222	17,435,727
2025-03-20	6.420	6.420	6.310	6.380	6.302	12,246,577
2025-03-19	6.380	6.460	6.350	6.420	6.341	15,590,937
2025-03-18	6.390	6.420	6.350	6.380	6.302	15,067,395
2025-03-17	6.550	6.550	6.360	6.380	6.302	23,705,121
2025-03-14	6.260	6.440	6.240	6.380	6.302	29,956,470
2025-03-13	6.200	6.400	6.180	6.270	6.193	32,290,339
2025-03-12	6.220	6.270	6.180	6.240	6.163	14,630,503
2025-03-11	6.180	6.230	6.150	6.220	6.143	13,495,270
2025-03-10	6.250	6.360	6.210	6.250	6.173	14,722,100
2025-03-07	6.310	6.380	6.190	6.230	6.153	23,582,739
2025-03-06	6.250	6.330	6.220	6.310	6.232	24,401,487
2025-03-05	6.250	6.260	6.170	6.220	6.143	20,617,898
2025-03-04	6.280	6.300	6.210	6.260	6.183	13,774,272
2025-03-03	6.250	6.400	6.240	6.260	6.183	21,324,995
2025-02-28	6.360	6.430	6.230	6.250	6.173	21,344,725
2025-02-27	6.430	6.460	6.280	6.400	6.321	24,837,808
2025-02-26	6.400	6.450	6.360	6.430	6.351	24,106,184
2025-02-25	6.500	6.510	6.320	6.400	6.321	36,899,301
2025-02-24	6.680	6.710	6.480	6.540	6.460	37,973,103
2025-02-21	6.620	6.760	6.600	6.660	6.578	44,992,950
2025-02-20	6.700	6.740	6.510	6.560	6.479	46,510,666
2025-02-19	6.530	6.790	6.530	6.740	6.657	63,925,022
2025-02-18	6.290	6.910	6.250	6.720	6.637	103,299,761
2025-02-17	6.420	6.460	6.230	6.290	6.213	53,085,692
2025-02-14	6.370	6.530	6.350	6.420	6.341	47,626,340
2025-02-13	6.220	6.590	6.200	6.450	6.371	75,704,486
2025-02-12	6.140	6.310	6.070	6.220	6.143	57,476,781
2025-02-11	6.350	6.370	6.110	6.180	6.104	84,319,063
2025-02-10	5.920	6.350	5.890	6.350	6.272	65,565,655
2025-02-07	5.660	5.850	5.630	5.770	5.699	51,920,655
2025-02-06	5.660	5.690	5.500	5.650	5.580	35,838,472
2025-02-05	5.670	5.870	5.610	5.650	5.580	49,258,372
2025-01-27	5.510	5.650	5.450	5.540	5.472	34,783,300
2025-01-24	5.370	5.420	5.330	5.400	5.334	21,656,357

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0350 CNY
2025-07-25	0.0300 CNY
2024-07-18	0.0100 CNY
2022-07-20	0.0600 CNY
2021-07-08	0.0285 CNY
2020-07-30	0.0300 CNY
2019-06-12	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.