NanJing Pharmaceutical Company Limited (600713.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.8900 | 4.9500 | 4.8800 | 4.9100 | 4.9100 | 16,624,880 |
| 30 Apr 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8600 | 4.8600 | 17,152,901 |
| 29 Apr 2024 | 4.7200 | 4.7800 | 4.7100 | 4.7700 | 4.7700 | 11,033,348 |
| 26 Apr 2024 | 4.7100 | 4.7500 | 4.6900 | 4.7400 | 4.7400 | 9,599,606 |
| 25 Apr 2024 | 4.6900 | 4.7300 | 4.6700 | 4.7200 | 4.7200 | 7,231,702 |
| 24 Apr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6900 | 4.6900 | 6,393,612 |
| 23 Apr 2024 | 4.7000 | 4.7200 | 4.6500 | 4.7000 | 4.7000 | 7,707,801 |
| 22 Apr 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7000 | 4.7000 | 10,543,818 |
| 19 Apr 2024 | 4.6400 | 4.7100 | 4.6200 | 4.6700 | 4.6700 | 8,424,468 |
| 18 Apr 2024 | 4.6200 | 4.6900 | 4.5900 | 4.6700 | 4.6700 | 9,744,896 |
| 17 Apr 2024 | 4.4700 | 4.6100 | 4.4700 | 4.6100 | 4.6100 | 10,090,379 |
| 16 Apr 2024 | 4.5800 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 12,543,372 |
| 15 Apr 2024 | 4.6600 | 4.6800 | 4.5200 | 4.6000 | 4.6000 | 11,539,498 |
| 12 Apr 2024 | 4.6800 | 4.7000 | 4.6300 | 4.6500 | 4.6500 | 5,752,539 |
| 11 Apr 2024 | 4.6300 | 4.7200 | 4.6100 | 4.6800 | 4.6800 | 7,199,130 |
| 10 Apr 2024 | 4.7400 | 4.7600 | 4.6200 | 4.6700 | 4.6700 | 8,562,900 |
| 09 Apr 2024 | 4.6200 | 4.7500 | 4.6200 | 4.7300 | 4.7300 | 12,065,892 |
| 08 Apr 2024 | 4.7000 | 4.7600 | 4.6300 | 4.6300 | 4.6300 | 14,778,711 |
| 03 Apr 2024 | 4.6600 | 4.6900 | 4.6100 | 4.6800 | 4.6800 | 8,879,449 |
| 02 Apr 2024 | 4.6300 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 7,472,153 |
| 01 Apr 2024 | 4.5500 | 4.6400 | 4.5400 | 4.6400 | 4.6400 | 8,807,236 |
| 29 Mar 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5500 | 4.5500 | 2,721,700 |
| 28 Mar 2024 | 4.4400 | 4.5200 | 4.4300 | 4.4800 | 4.4800 | 6,240,300 |
| 27 Mar 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4500 | 4.4500 | 7,027,100 |
| 26 Mar 2024 | 4.5100 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 5,484,500 |
| 25 Mar 2024 | 4.5600 | 4.6100 | 4.5000 | 4.5100 | 4.5100 | 6,520,400 |
| 22 Mar 2024 | 4.6000 | 4.6200 | 4.5200 | 4.5800 | 4.5800 | 7,160,610 |
| 21 Mar 2024 | 4.6100 | 4.6500 | 4.5800 | 4.6200 | 4.6200 | 6,936,980 |
| 20 Mar 2024 | 4.5500 | 4.6300 | 4.5300 | 4.6100 | 4.6100 | 9,259,900 |
| 19 Mar 2024 | 4.5900 | 4.6100 | 4.5500 | 4.5600 | 4.5600 | 7,220,900 |
| 18 Mar 2024 | 4.5500 | 4.6000 | 4.5200 | 4.5900 | 4.5900 | 9,861,818 |
| 15 Mar 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | 7,305,410 |
| 14 Mar 2024 | 4.5000 | 4.5400 | 4.4700 | 4.5000 | 4.5000 | 7,787,311 |
| 13 Mar 2024 | 4.5300 | 4.5400 | 4.4700 | 4.4900 | 4.4900 | 6,677,600 |
| 12 Mar 2024 | 4.4800 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 9,489,711 |
| 11 Mar 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4800 | 4.4800 | 6,828,010 |
| 08 Mar 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 5,000,034 |
| 07 Mar 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4300 | 4.4300 | 6,937,500 |
| 06 Mar 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 5,069,380 |
| 05 Mar 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 7,120,500 |
| 04 Mar 2024 | 4.5100 | 4.5400 | 4.4700 | 4.5000 | 4.5000 | 7,913,400 |
| 01 Mar 2024 | 4.4700 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 9,514,340 |
| 29 Feb 2024 | 4.4100 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 9,325,040 |
| 28 Feb 2024 | 4.5600 | 4.6500 | 4.3800 | 4.4000 | 4.4000 | 17,282,723 |
| 27 Feb 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 9,079,100 |
| 26 Feb 2024 | 4.4900 | 4.5600 | 4.4700 | 4.5100 | 4.5100 | 9,949,655 |
| 23 Feb 2024 | 4.4600 | 4.5300 | 4.4300 | 4.5100 | 4.5100 | 9,728,614 |
| 22 Feb 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 8,190,839 |
| 21 Feb 2024 | 4.4100 | 4.5300 | 4.3800 | 4.4400 | 4.4400 | 12,094,280 |
| 20 Feb 2024 | 4.4100 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 8,862,153 |
| 19 Feb 2024 | 4.3600 | 4.4500 | 4.3300 | 4.4100 | 4.4100 | 13,640,871 |
| 08 Feb 2024 | 4.1400 | 4.3500 | 4.1100 | 4.3400 | 4.3400 | 19,717,864 |
| 07 Feb 2024 | 4.1200 | 4.2200 | 4.0500 | 4.1200 | 4.1200 | 18,100,646 |
| 06 Feb 2024 | 3.9100 | 4.2000 | 3.8500 | 4.1600 | 4.1600 | 16,516,223 |
| 05 Feb 2024 | 4.1500 | 4.1600 | 3.8600 | 3.9300 | 3.9300 | 17,362,190 |
| 02 Feb 2024 | 4.3200 | 4.3700 | 4.0400 | 4.1800 | 4.1800 | 14,528,830 |
| 01 Feb 2024 | 4.3700 | 4.4200 | 4.3000 | 4.3300 | 4.3300 | 7,708,990 |
| 31 Jan 2024 | 4.4800 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 9,290,710 |
| 30 Jan 2024 | 4.5700 | 4.6200 | 4.4800 | 4.4900 | 4.4900 | 6,809,180 |
| 29 Jan 2024 | 4.6800 | 4.7300 | 4.5700 | 4.6000 | 4.6000 | 9,919,701 |
| 26 Jan 2024 | 4.6400 | 4.7300 | 4.6200 | 4.6800 | 4.6800 | 11,965,940 |
| 25 Jan 2024 | 4.4500 | 4.6400 | 4.4400 | 4.6400 | 4.6400 | 11,074,900 |
| 24 Jan 2024 | 4.3700 | 4.4600 | 4.2900 | 4.4600 | 4.4600 | 8,505,700 |
| 23 Jan 2024 | 4.3500 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 7,966,950 |
| 22 Jan 2024 | 4.5300 | 4.5600 | 4.3000 | 4.3600 | 4.3600 | 9,404,985 |
| 19 Jan 2024 | 4.5800 | 4.6200 | 4.5300 | 4.5600 | 4.5600 | 5,042,502 |
| 18 Jan 2024 | 4.6500 | 4.6600 | 4.4700 | 4.5900 | 4.5900 | 12,828,286 |
| 17 Jan 2024 | 4.7400 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 7,886,900 |
| 16 Jan 2024 | 4.7700 | 4.7800 | 4.6900 | 4.7500 | 4.7500 | 10,192,234 |
| 15 Jan 2024 | 4.7500 | 4.8100 | 4.7300 | 4.7800 | 4.7800 | 6,914,701 |
| 12 Jan 2024 | 4.7800 | 4.8300 | 4.7700 | 4.7800 | 4.7800 | 9,866,101 |
| 11 Jan 2024 | 4.7800 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 8,935,300 |
| 10 Jan 2024 | 4.8200 | 4.8300 | 4.7500 | 4.8000 | 4.8000 | 6,923,107 |
| 09 Jan 2024 | 4.8100 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 11,380,600 |
| 08 Jan 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8200 | 4.8200 | 7,546,200 |
| 05 Jan 2024 | 4.9700 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 10,686,800 |
| 04 Jan 2024 | 4.9600 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 8,224,100 |
| 03 Jan 2024 | 4.8800 | 5.0300 | 4.8700 | 4.9400 | 4.9400 | 13,039,300 |
| 02 Jan 2024 | 4.8600 | 4.9200 | 4.8400 | 4.8900 | 4.8900 | 11,070,807 |
| 29 Dec 2023 | 4.8100 | 4.8700 | 4.8100 | 4.8400 | 4.8400 | 10,654,701 |
| 28 Dec 2023 | 4.7600 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 13,860,501 |
| 27 Dec 2023 | 4.7700 | 4.8000 | 4.7100 | 4.7900 | 4.7900 | 9,542,000 |
| 26 Dec 2023 | 4.8400 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 9,285,200 |
| 25 Dec 2023 | 4.8300 | 4.8500 | 4.8000 | 4.8400 | 4.8400 | 8,495,711 |
| 22 Dec 2023 | 4.9100 | 4.9300 | 4.8300 | 4.8400 | 4.8400 | 13,705,600 |
| 21 Dec 2023 | 4.9200 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 15,191,296 |
| 20 Dec 2023 | 4.9100 | 5.0200 | 4.9100 | 4.9300 | 4.9300 | 19,951,231 |
| 19 Dec 2023 | 5.0200 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 26,129,100 |
| 18 Dec 2023 | 5.1700 | 5.1800 | 4.9900 | 5.0200 | 5.0200 | 37,080,375 |
| 15 Dec 2023 | 5.2600 | 5.3100 | 5.1500 | 5.1700 | 5.1700 | 48,003,134 |
| 14 Dec 2023 | 5.3000 | 5.4800 | 5.2600 | 5.2800 | 5.2800 | 90,019,701 |
| 13 Dec 2023 | 5.1300 | 5.6300 | 5.1300 | 5.4800 | 5.4800 | 103,680,660 |
| 12 Dec 2023 | 5.0000 | 5.1300 | 4.9800 | 5.1200 | 5.1200 | 14,493,500 |
| 11 Dec 2023 | 4.9600 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 7,728,981 |
| 08 Dec 2023 | 5.0400 | 5.0700 | 4.9700 | 4.9900 | 4.9900 | 12,375,140 |
| 07 Dec 2023 | 5.1400 | 5.1400 | 5.0100 | 5.0200 | 5.0200 | 17,216,400 |
| 06 Dec 2023 | 5.1000 | 5.1800 | 5.0800 | 5.1700 | 5.1700 | 13,989,202 |
| 05 Dec 2023 | 5.1500 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 10,713,300 |
| 04 Dec 2023 | 5.1800 | 5.2100 | 5.1000 | 5.1400 | 5.1400 | 14,499,002 |
| 01 Dec 2023 | 5.1700 | 5.2600 | 5.1400 | 5.2300 | 5.2300 | 17,911,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.