Henan Newland Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.550 | 18.860 | 18.310 | 18.850 | 9.067 | 9,605,950 |
| 2024-04-26 | 18.310 | 18.550 | 18.100 | 18.400 | 8.850 | 7,013,665 |
| 2024-04-25 | 18.030 | 18.840 | 18.030 | 18.380 | 8.841 | 10,407,858 |
| 2024-04-24 | 17.240 | 18.450 | 17.210 | 18.200 | 8.754 | 13,375,096 |
| 2024-04-23 | 16.380 | 16.740 | 16.310 | 16.710 | 8.037 | 4,215,911 |
| 2024-04-22 | 16.780 | 17.050 | 16.420 | 16.420 | 7.898 | 5,276,141 |
| 2024-04-19 | 17.140 | 17.460 | 16.850 | 16.920 | 8.138 | 6,656,889 |
| 2024-04-18 | 17.080 | 18.350 | 17.000 | 17.300 | 8.321 | 11,113,989 |
| 2024-04-17 | 15.800 | 16.630 | 15.800 | 16.610 | 7.989 | 5,598,173 |
| 2024-04-16 | 16.350 | 16.490 | 15.410 | 15.650 | 7.528 | 5,300,149 |
| 2024-04-15 | 17.200 | 17.430 | 16.120 | 16.340 | 7.859 | 7,293,014 |
| 2024-04-12 | 17.650 | 17.750 | 17.180 | 17.220 | 8.283 | 5,776,219 |
| 2024-04-11 | 17.910 | 18.160 | 17.600 | 17.650 | 8.490 | 4,129,228 |
| 2024-04-10 | 18.400 | 18.400 | 17.760 | 17.910 | 8.615 | 4,726,034 |
| 2024-04-09 | 18.140 | 18.480 | 17.930 | 18.420 | 8.860 | 5,399,662 |
| 2024-04-08 | 18.230 | 18.670 | 17.830 | 18.200 | 8.754 | 7,728,119 |
| 2024-04-03 | 18.480 | 18.740 | 18.010 | 18.230 | 8.768 | 6,798,424 |
| 2024-04-02 | 18.950 | 19.040 | 18.440 | 18.600 | 8.946 | 8,771,117 |
| 2024-04-01 | 18.670 | 19.290 | 18.380 | 19.180 | 9.225 | 12,262,947 |
| 2024-03-29 | 19.020 | 19.090 | 18.570 | 18.780 | 9.033 | 7,727,209 |
| 2024-03-28 | 18.660 | 19.800 | 18.120 | 19.300 | 9.283 | 20,082,998 |
| 2024-03-27 | 18.000 | 19.600 | 17.660 | 19.000 | 9.139 | 23,093,662 |
| 2024-03-26 | 17.500 | 18.720 | 17.500 | 18.370 | 8.836 | 19,133,931 |
| 2024-03-25 | 17.600 | 17.710 | 16.990 | 17.000 | 8.177 | 4,657,450 |
| 2024-03-22 | 17.850 | 17.850 | 17.280 | 17.640 | 8.485 | 4,918,486 |
| 2024-03-21 | 17.970 | 18.100 | 17.650 | 17.870 | 8.595 | 4,508,094 |
| 2024-03-20 | 17.690 | 18.080 | 17.600 | 17.970 | 8.643 | 5,224,223 |
| 2024-03-19 | 17.850 | 18.180 | 17.690 | 17.730 | 8.528 | 6,435,170 |
| 2024-03-18 | 17.340 | 18.050 | 17.260 | 18.000 | 8.658 | 8,212,709 |
| 2024-03-15 | 17.190 | 17.590 | 17.110 | 17.320 | 8.331 | 5,648,147 |
| 2024-03-14 | 17.780 | 18.000 | 17.040 | 17.350 | 8.345 | 8,443,270 |
| 2024-03-13 | 17.330 | 17.340 | 16.990 | 17.240 | 8.292 | 5,066,813 |
| 2024-03-12 | 16.950 | 17.400 | 16.930 | 17.360 | 8.350 | 7,279,551 |
| 2024-03-11 | 16.390 | 16.940 | 16.320 | 16.910 | 8.134 | 5,030,534 |
| 2024-03-08 | 16.260 | 16.600 | 16.120 | 16.460 | 7.917 | 3,731,228 |
| 2024-03-07 | 16.530 | 16.700 | 16.160 | 16.230 | 7.806 | 4,233,407 |
| 2024-03-06 | 16.380 | 16.750 | 16.260 | 16.540 | 7.956 | 4,372,934 |
| 2024-03-05 | 17.040 | 17.100 | 16.480 | 16.530 | 7.951 | 6,028,509 |
| 2024-03-04 | 16.800 | 17.410 | 16.730 | 17.230 | 8.287 | 7,108,867 |
| 2024-03-01 | 16.640 | 16.960 | 16.470 | 16.790 | 8.076 | 6,418,412 |
| 2024-02-29 | 15.800 | 16.630 | 15.750 | 16.630 | 7.999 | 6,906,228 |
| 2024-02-28 | 17.360 | 17.800 | 15.960 | 15.980 | 7.686 | 11,417,321 |
| 2024-02-27 | 16.870 | 17.280 | 16.740 | 17.280 | 8.312 | 6,683,015 |
| 2024-02-26 | 16.700 | 17.150 | 16.400 | 16.850 | 8.105 | 7,631,875 |
| 2024-02-23 | 16.690 | 16.950 | 16.320 | 16.650 | 8.009 | 7,845,178 |
| 2024-02-22 | 15.960 | 16.300 | 15.830 | 16.250 | 7.816 | 6,356,628 |
| 2024-02-21 | 15.810 | 16.360 | 15.560 | 15.960 | 7.677 | 7,204,622 |
| 2024-02-20 | 15.510 | 16.150 | 15.280 | 15.940 | 7.667 | 5,951,010 |
| 2024-02-19 | 15.550 | 15.980 | 15.300 | 15.610 | 7.508 | 6,679,215 |
| 2024-02-08 | 14.190 | 15.350 | 13.730 | 15.270 | 7.345 | 8,097,342 |
| 2024-02-07 | 15.000 | 15.220 | 13.780 | 14.110 | 6.787 | 7,860,464 |
| 2024-02-06 | 13.490 | 14.990 | 13.020 | 14.620 | 7.032 | 6,475,348 |
| 2024-02-05 | 15.010 | 15.550 | 13.380 | 13.820 | 6.647 | 7,778,346 |
| 2024-02-02 | 16.460 | 16.870 | 15.000 | 15.570 | 7.489 | 5,500,410 |
| 2024-02-01 | 16.180 | 16.990 | 16.010 | 16.480 | 7.927 | 5,310,755 |
| 2024-01-31 | 17.530 | 17.540 | 16.120 | 16.120 | 7.754 | 5,403,720 |
| 2024-01-30 | 18.150 | 18.150 | 17.470 | 17.540 | 8.437 | 2,166,780 |
| 2024-01-29 | 18.520 | 18.970 | 18.100 | 18.170 | 8.740 | 2,655,915 |
| 2024-01-26 | 18.630 | 19.000 | 18.400 | 18.510 | 8.903 | 3,490,858 |
| 2024-01-25 | 17.950 | 18.650 | 17.770 | 18.630 | 8.961 | 3,988,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2000 CNY |
| 2025-04-16 | 0.4000 CNY |
| 2024-05-10 | 0.4000 CNY |
| 2023-05-10 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.