Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.760	19.840	19.300	19.390	9.326	5,663,131
2023-07-31	19.870	20.120	19.760	19.890	9.567	4,667,201
2023-07-28	19.750	20.050	19.700	19.880	9.562	4,831,239
2023-07-27	20.250	20.340	19.800	19.830	9.538	7,872,577
2023-07-26	19.930	20.740	19.880	20.410	9.817	10,960,433
2023-07-25	20.190	20.240	19.820	20.030	9.634	7,453,640
2023-07-24	19.910	20.280	19.630	20.130	9.682	10,190,577
2023-07-21	19.030	19.950	18.910	19.930	9.586	13,014,033
2023-07-20	19.170	19.260	18.930	18.930	9.105	2,178,839
2023-07-19	19.030	19.220	18.940	19.170	9.221	2,164,945
2023-07-18	19.180	19.180	18.990	19.050	9.163	2,473,943
2023-07-17	19.350	19.350	19.000	19.180	9.225	3,816,729
2023-07-14	19.560	19.610	19.370	19.400	9.331	3,396,921
2023-07-13	19.210	19.600	19.190	19.580	9.418	3,786,498
2023-07-12	19.320	19.530	19.200	19.200	9.235	2,961,003
2023-07-11	19.340	19.390	19.180	19.380	9.322	2,639,978
2023-07-10	19.440	19.500	19.160	19.280	9.273	2,576,480
2023-07-07	19.280	19.530	19.280	19.360	9.312	2,193,459
2023-07-06	19.520	19.580	19.360	19.400	9.331	2,630,582
2023-07-05	19.530	19.750	19.440	19.550	9.403	3,947,871
2023-07-04	19.430	19.730	19.270	19.600	9.427	4,573,138
2023-07-03	19.500	19.550	19.290	19.430	9.346	3,814,412
2023-06-30	19.340	19.660	19.170	19.510	9.384	4,023,280
2023-06-29	19.110	19.540	19.030	19.240	9.254	3,441,354
2023-06-28	19.220	19.260	18.900	19.110	9.192	3,077,127
2023-06-27	18.980	19.300	18.970	19.270	9.269	3,500,462
2023-06-26	18.860	19.050	18.740	18.820	9.052	3,467,920
2023-06-21	19.270	19.450	18.900	18.910	9.096	3,803,756
2023-06-20	19.400	19.560	19.280	19.290	9.278	4,403,600
2023-06-19	20.080	20.080	19.430	19.440	9.351	6,367,220
2023-06-16	20.000	20.280	19.920	20.030	9.634	4,495,042
2023-06-15	20.120	20.170	19.840	20.080	9.658	3,693,335
2023-06-14	19.860	20.080	19.630	20.080	9.658	4,545,661
2023-06-13	19.800	19.970	19.620	19.800	9.524	3,690,378
2023-06-12	20.000	20.150	19.530	19.750	9.500	5,482,104
2023-06-09	19.850	20.470	19.740	20.080	9.658	6,255,232
2023-06-08	20.900	20.900	19.720	19.800	9.524	10,862,521
2023-06-07	21.020	21.180	20.610	20.970	10.086	8,085,297
2023-06-06	21.500	21.730	21.100	21.260	10.226	9,408,362
2023-06-05	20.990	21.580	20.770	21.570	10.375	9,697,942
2023-06-02	21.090	21.250	20.910	21.110	10.154	8,908,486
2023-06-01	21.650	22.220	21.210	21.210	10.202	12,621,002
2023-05-31	21.030	21.590	20.820	21.400	10.293	9,984,322
2023-05-30	21.060	21.480	20.520	21.130	10.163	9,967,830
2023-05-29	21.150	21.600	20.850	21.270	10.231	10,003,304
2023-05-26	21.320	21.710	20.900	21.150	10.173	11,988,624
2023-05-25	22.210	22.840	21.290	21.530	10.356	18,386,369
2023-05-24	22.900	23.150	22.100	22.250	10.702	19,991,415
2023-05-23	22.200	24.550	22.040	23.250	11.183	27,040,706
2023-05-22	22.150	22.500	21.770	22.350	10.750	12,806,338
2023-05-19	21.580	22.900	21.530	22.640	10.890	20,292,254
2023-05-18	22.110	22.200	21.610	21.710	10.442	10,297,730
2023-05-17	21.900	22.390	21.680	22.300	10.726	14,627,558
2023-05-16	20.460	22.350	20.200	22.200	10.678	20,005,102
2023-05-15	20.120	20.830	19.620	20.750	9.981	8,734,406
2023-05-12	20.110	20.930	19.620	20.350	9.788	9,668,495
2023-05-11	21.200	21.370	20.160	20.200	9.716	12,960,253
2023-05-10	21.860	22.350	20.870	21.550	10.365	10,840,989
2023-05-09	32.440	34.190	31.510	33.930	10.640	16,469,832
2023-05-08	33.230	33.230	31.560	32.290	10.125	14,279,647

← NewerPage 14 of 16 · 953 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.