Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.210	23.660	22.770	23.100	11.111	17,508,168
2023-10-30	20.930	23.230	20.930	23.100	11.111	19,832,408
2023-10-27	20.230	21.350	20.000	21.210	10.202	12,681,274
2023-10-26	20.400	20.480	19.930	20.300	9.764	7,727,513
2023-10-25	20.420	20.880	20.200	20.590	9.904	8,238,399
2023-10-24	19.790	20.710	19.610	20.390	9.807	9,259,106
2023-10-23	19.830	20.070	19.420	19.650	9.451	7,390,025
2023-10-20	20.250	20.540	19.620	20.040	9.639	10,861,635
2023-10-19	21.600	21.600	20.350	20.430	9.827	13,523,155
2023-10-18	22.330	22.600	21.570	21.640	10.409	10,864,787
2023-10-17	22.890	23.460	22.450	22.650	10.894	14,958,337
2023-10-16	23.730	24.680	23.150	23.260	11.188	23,999,635
2023-10-13	23.110	23.590	22.710	23.030	11.077	19,101,334
2023-10-12	22.200	23.220	22.000	23.120	11.121	22,816,228
2023-10-11	20.690	23.220	20.690	22.380	10.765	25,467,787
2023-10-10	21.880	21.880	20.510	20.610	9.913	12,515,523
2023-10-09	21.850	22.040	21.410	21.760	10.466	6,991,271
2023-09-28	22.300	22.370	21.750	21.830	10.500	10,045,932
2023-09-27	21.760	22.540	21.760	22.300	10.726	9,658,607
2023-09-26	22.260	22.370	21.750	21.790	10.481	9,077,718
2023-09-25	22.100	22.650	22.000	22.480	10.813	10,787,906
2023-09-22	21.800	22.180	21.420	22.150	10.654	10,699,659
2023-09-21	22.340	22.560	21.900	21.920	10.543	13,588,070
2023-09-20	22.550	22.940	22.070	22.660	10.899	14,689,884
2023-09-19	22.770	23.980	22.410	22.410	10.779	21,778,520
2023-09-18	23.470	23.500	22.640	22.850	10.991	20,619,233
2023-09-15	22.350	23.400	22.140	23.230	11.173	25,440,451
2023-09-14	21.680	22.880	21.680	22.510	10.827	18,521,592
2023-09-13	22.000	22.150	21.510	21.800	10.486	8,405,314
2023-09-12	21.540	22.370	21.480	22.220	10.688	13,638,744
2023-09-11	21.230	21.990	21.230	21.770	10.471	10,729,441
2023-09-08	21.210	21.590	21.200	21.310	10.250	5,671,130
2023-09-07	21.710	21.930	21.290	21.300	10.245	9,614,899
2023-09-06	22.100	22.220	21.750	21.890	10.529	9,936,706
2023-09-05	22.330	22.610	21.970	22.330	10.741	12,366,045
2023-09-04	22.440	22.550	22.070	22.330	10.741	12,925,596
2023-09-01	22.760	22.790	22.300	22.440	10.793	22,154,432
2023-08-31	21.980	24.010	21.520	23.300	11.207	40,740,397
2023-08-30	21.880	22.390	21.640	22.090	10.625	16,976,577
2023-08-29	20.670	22.080	20.620	21.980	10.572	18,729,262
2023-08-28	22.150	22.260	20.830	20.970	10.086	16,248,476
2023-08-25	21.440	21.850	20.790	20.930	10.067	14,655,680
2023-08-24	21.950	22.000	21.170	21.320	10.255	18,023,989
2023-08-23	21.840	22.660	21.730	21.900	10.534	21,854,386
2023-08-22	22.950	22.980	21.600	22.020	10.591	26,221,865
2023-08-21	22.870	23.330	22.550	22.990	11.058	25,578,968
2023-08-18	24.580	24.740	22.730	22.860	10.996	38,378,714
2023-08-17	26.450	26.970	24.450	25.150	12.097	45,038,553
2023-08-16	25.470	29.500	25.470	26.980	12.977	58,871,543
2023-08-15	27.200	27.570	25.300	25.600	12.313	51,062,643
2023-08-14	28.330	31.480	26.400	27.950	13.444	70,003,891
2023-08-11	22.440	26.980	22.260	26.980	12.977	57,558,585
2023-08-10	22.340	22.870	22.100	22.480	10.813	27,905,102
2023-08-09	21.130	23.360	21.060	23.200	11.159	42,006,867
2023-08-08	20.250	21.600	20.020	21.600	10.389	25,589,669
2023-08-07	20.540	20.540	19.950	20.050	9.644	7,107,734
2023-08-04	20.600	20.980	20.340	20.540	9.880	13,536,906
2023-08-03	19.200	21.130	19.180	20.700	9.957	18,220,973
2023-08-02	19.300	19.410	19.160	19.290	9.278	3,161,581
2023-08-01	19.760	19.840	19.300	19.390	9.326	5,663,131

← NewerPage 13 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.