Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.730	17.990	17.180	17.950	8.634	2,916,899
2024-01-23	17.500	17.770	17.320	17.650	8.490	3,262,655
2024-01-22	18.840	18.840	17.410	17.600	8.465	4,690,866
2024-01-19	19.200	19.250	18.840	18.840	9.062	2,628,254
2024-01-18	19.250	19.260	18.630	19.210	9.240	4,090,465
2024-01-17	19.780	20.000	19.340	19.340	9.302	2,263,031
2024-01-16	20.130	20.130	19.560	19.890	9.567	3,694,729
2024-01-15	20.050	20.050	20.050	20.050	9.644	0
2024-01-12	20.420	20.490	20.050	20.050	9.644	3,267,222
2024-01-11	20.330	20.830	20.130	20.470	9.846	4,393,310
2024-01-10	20.180	20.340	19.900	19.900	9.572	2,839,853
2024-01-09	20.280	20.500	20.080	20.240	9.735	2,175,498
2024-01-08	20.420	20.600	20.090	20.090	9.663	2,328,448
2024-01-05	20.870	20.900	20.470	20.520	9.870	2,994,650
2024-01-04	20.850	20.950	20.610	20.880	10.043	3,093,275
2024-01-03	20.840	21.230	20.620	20.840	10.024	4,092,529
2024-01-02	20.750	21.040	20.730	20.860	10.034	3,100,878
2023-12-29	20.640	20.950	20.640	20.810	10.009	3,734,805
2023-12-28	20.350	20.730	19.980	20.580	9.899	4,355,521
2023-12-27	20.120	20.300	19.910	20.260	9.745	2,572,345
2023-12-26	20.460	20.510	20.040	20.080	9.658	3,068,283
2023-12-25	20.200	20.490	20.140	20.490	9.856	2,901,290
2023-12-22	20.710	20.790	20.240	20.280	9.754	3,500,922
2023-12-21	20.640	20.850	20.200	20.770	9.990	4,308,634
2023-12-20	20.850	21.060	20.660	20.670	9.942	3,836,927
2023-12-19	20.930	20.930	20.480	20.710	9.961	3,900,133
2023-12-18	21.030	21.250	20.740	20.880	10.043	4,113,893
2023-12-15	21.650	21.770	20.900	21.050	10.125	8,941,041
2023-12-14	22.450	22.610	21.600	21.620	10.399	11,157,605
2023-12-13	22.150	22.970	22.150	22.540	10.842	14,351,018
2023-12-12	22.080	22.520	22.000	22.250	10.702	6,545,141
2023-12-11	21.820	22.080	21.300	22.080	10.620	5,889,639
2023-12-08	21.950	22.180	21.740	21.750	10.462	5,637,730
2023-12-07	21.850	22.150	21.720	21.980	10.572	5,914,107
2023-12-06	21.810	22.120	21.660	21.880	10.524	6,044,867
2023-12-05	22.130	22.400	21.820	21.850	10.510	6,359,958
2023-12-04	22.600	22.710	22.140	22.200	10.678	9,318,608
2023-12-01	22.550	23.100	22.210	22.740	10.938	9,316,307
2023-11-30	22.570	22.620	21.730	22.440	10.793	10,041,824
2023-11-29	23.050	23.280	22.460	22.500	10.822	13,376,029
2023-11-28	23.080	23.630	22.850	23.300	11.207	15,002,696
2023-11-27	25.090	25.200	23.010	23.050	11.087	29,554,469
2023-11-24	24.300	25.250	23.800	25.030	12.039	32,540,731
2023-11-23	23.400	24.350	23.400	24.130	11.606	19,134,858
2023-11-22	23.480	23.850	22.850	23.460	11.284	12,693,208
2023-11-21	23.400	23.700	23.230	23.390	11.250	9,732,178
2023-11-20	22.960	23.600	22.960	23.340	11.226	8,359,319
2023-11-17	22.650	23.080	22.570	23.080	11.101	5,703,813
2023-11-16	23.110	23.170	22.660	22.710	10.923	7,138,755
2023-11-15	23.350	23.500	23.030	23.240	11.178	6,969,446
2023-11-14	23.270	23.490	22.940	23.130	11.125	7,585,609
2023-11-13	23.170	23.400	23.000	23.250	11.183	8,189,111
2023-11-10	23.440	23.840	22.980	23.190	11.154	13,307,717
2023-11-09	23.380	25.570	23.230	23.650	11.375	24,143,430
2023-11-08	22.600	23.820	22.560	23.580	11.342	18,078,461
2023-11-07	22.820	23.000	22.600	22.720	10.928	6,717,421
2023-11-06	22.470	23.170	22.460	22.870	11.000	8,166,924
2023-11-03	22.370	22.640	22.290	22.400	10.774	6,898,943
2023-11-02	22.790	22.940	22.330	22.450	10.798	6,230,563
2023-11-01	23.000	23.020	22.380	22.620	10.880	10,194,001

← NewerPage 12 of 16 · 952 trading daysOlder →

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.