|
End-of-day quote
Shanghai S.E.
2026-08-21
|
5-day change | 1st Jan Change | ||
| 4.910 CNY | -4.47% |
|
-2.58% | -11.21% |
Stock exchange
Shanghai S.E.
600812 4.910 ¥
-4.47%
151M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 600812 | 4.910CNY | -4.47% | 151M ¥ |
Quotes 5-day view: North China Pharmaceutical Company.Ltd
End-of-day quote Shanghai S.E.| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | CN¥5.050 | CN¥5.160 | CN¥5.060 | CN¥5.140 | CN¥4.910 |
| Volume | 24,190,500 | 35,076,975 | 30,406,512 | 29,397,277 | 30,827,784 |
| Change | +0.20% | +2.18% | -1.94% | +1.58% | -4.47% |
| Opening | CN¥5.030 | CN¥5.060 | CN¥5.200 | CN¥5.060 | CN¥5.080 |
| High | CN¥5.100 | CN¥5.220 | CN¥5.210 | CN¥5.190 | CN¥5.080 |
| Low | CN¥4.880 | CN¥5.050 | CN¥5.010 | CN¥5.060 | CN¥4.860 |
Performance
| 1 day | -4.47% | ||
| 1 week | -2.58% | ||
| Current month | +1.87% | ||
| 1 month | +2.08% | ||
| 3 months | +5.14% | ||
| 6 months | -10.73% | ||
| Current year | -11.21% | ||
| 1 year | -25.04% | ||
| 3 years | -12.48% | ||
| 5 years | -51.48% | ||
| 10 years | -24.69% |
Volumes
marketsDaily volume
30,827,784
Avg. Volume 20 sessions
25,963,960
Avg. Volume 20 sessions CNY
127,483,043.6
Avg. Volume 20 sessions USD
18,993,826.15
Record volume 1
237,466,200
Record volume 2
200,652,100
Record volume 3
187,320,300
Capital turnover ratio
0.02
Float rotation
0.04
Basic data
Market Cap (CNY)
8,424,236,115
Market Cap (USD)
1,253,159,008
Net sales (CNY)
9,241,652,953
Net sales (USD)
1,374,754,991
Number of employees
9,972
Sales / Employee (CNY)
926,760
Sales / Employee (USD)
137,862
Free-Float
40.58 %
Free-Float capitalization (CNY)
3,418,357,299
Free-Float capitalization (USD)
508,502,514
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
5.06
Moving average 20 days
4.93
Moving average 50 days
4.72
Moving average 100 days
4.9
Price spread / (MMA5)
+3.05%
Price spread / (MMA20)
+0.41%
Price spread / (MMA50)
-3.87%
Price spread / (MMA100)
-0.20%
RSI 9 days
45.42
RSI 14 days
49.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.47% | -2.58% | -25.04% | -12.48% | 1.25B | |
| +0.88% | +6.38% | +76.40% | +126.75% | 1,119B | |
| +1.07% | +3.80% | +50.73% | +62.78% | 651B | |
| +1.20% | +6.21% | +25.81% | +78.74% | 468B | |
| +1.02% | +5.77% | +43.63% | +48.43% | 374B | |
| +0.85% | +4.07% | +24.97% | +40.58% | 302B | |
| +1.26% | +6.81% | +2.27% | +14.41% | 259B | |
| +1.88% | +5.81% | +49.57% | +70.53% | 238B | |
| +1.59% | +2.09% | -17.33% | -52.62% | 208B | |
| +1.87% | +5.61% | +27.32% | +91.38% | 181B | |
| Average | +0.72% | +4.20% | +25.83% | +46.85% | 380.11B | |
| Weighted average by Cap. | +1.14% | +5.09% | +44.24% | +72.62% |
Historical Quotes: North China Pharmaceutical Company.Ltd
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 4.86 |  | 5.22 |
| 1 month | 4.65 | | 5.22 |
| Current year | 4.11 | | 6.07 |
| 1 year | 4.11 | | 6.63 |
| 3 years | 3.83 | | 7.46 |
| 5 years | 3.83 | | 13.45 |
| 10 years | 3.83 | | 20.24 |
Monthly variations
Annual variations
| 2026 | -11.21% | ||
| 2025 | +6.96% | ||
| 2024 | -9.30% | ||
| 2023 | -10.94% | ||
| 2022 | -46.31% | ||
| 2021 | +15.84% | ||
| 2020 | +4.57% | ||
| 2019 | +146.00% | ||
| 2018 | -19.03% | ||
| 2017 | -21.09% | ||
| 2016 | -27.29% | ||
| 2015 | +39.10% | ||
| 2014 | +23.55% | ||
| 2013 | -9.89% | ||
| 2012 | -14.20% | ||
| 2011 | -58.75% | ||
| 2010 | +34.27% | ||
| 2009 | +92.75% | ||
| 2008 | -45.85% | ||
| 2007 | +371.01% | ||
| 2006 | +51.00% | ||
| 2005 | -46.48% | ||
| 2004 | -20.72% | ||
| 2003 | +4.37% | ||
| 2002 | -9.76% | ||
| 2001 | -19.24% | ||
| 2000 | +59.42% | ||
| 1999 | +0.98% | ||
| 1998 | -39.08% | ||
| 1997 | +7.60% | ||
| 1996 | +130.87% | ||
| 1995 | +15.50% |
- Stock Market
- Stocks
- 600812 Stock
- Quotes North China Pharmaceutical Company.Ltd
Select your edition
All financial news and data tailored to specific country editions
