Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.390	34.850	33.330	33.350	10.458	16,808,653
2023-05-04	32.590	35.590	32.500	35.090	11.003	23,745,609
2023-04-28	31.980	32.960	31.590	32.360	10.147	14,234,348
2023-04-27	32.470	34.080	31.700	32.370	10.150	22,088,905
2023-04-26	31.930	32.980	31.430	32.980	10.342	19,817,752
2023-04-25	30.530	32.490	30.310	31.940	10.015	18,967,198
2023-04-24	29.820	30.390	29.230	30.080	9.432	4,497,744
2023-04-21	29.610	30.370	29.220	29.850	9.360	6,172,850
2023-04-20	30.880	30.980	29.700	29.800	9.345	8,059,354
2023-04-19	31.080	31.240	30.680	31.120	9.758	5,316,566
2023-04-18	31.290	31.360	30.880	31.240	9.796	6,247,355
2023-04-17	30.550	31.670	30.080	31.480	9.871	9,802,342
2023-04-14	30.300	30.830	30.140	30.550	9.580	5,044,440
2023-04-13	30.160	30.440	29.600	30.170	9.461	5,385,027
2023-04-12	30.590	30.590	30.130	30.230	9.479	3,965,913
2023-04-11	30.420	30.660	30.040	30.570	9.586	4,584,042
2023-04-10	30.780	30.850	30.090	30.300	9.501	6,074,466
2023-04-07	31.400	31.400	30.800	30.890	9.686	9,041,384
2023-04-06	30.380	31.060	30.220	31.060	9.740	9,442,612
2023-04-04	30.800	30.870	30.020	30.250	9.486	7,569,938
2023-04-03	30.050	31.230	29.960	30.900	9.689	12,353,724
2023-03-31	29.000	32.070	29.000	30.530	9.573	19,420,999
2023-03-30	28.660	28.660	28.290	28.310	8.877	2,358,109
2023-03-29	29.300	29.390	28.450	28.490	8.934	4,422,577
2023-03-28	29.350	29.880	29.160	29.190	9.153	4,224,239
2023-03-27	29.040	29.560	28.720	29.510	9.254	5,587,949
2023-03-24	28.960	29.220	28.840	28.970	9.084	2,632,476
2023-03-23	28.880	29.140	28.710	28.930	9.072	2,697,523
2023-03-22	28.810	29.240	28.810	29.000	9.094	3,188,500
2023-03-21	28.560	28.840	28.430	28.790	9.028	2,224,809
2023-03-20	28.920	28.960	28.200	28.430	8.915	3,943,492
2023-03-17	29.380	29.470	28.800	29.030	9.103	5,060,328
2023-03-16	29.200	29.950	29.070	29.430	9.228	5,921,524
2023-03-15	28.930	29.360	28.820	29.070	9.116	3,863,095
2023-03-14	29.150	29.380	28.610	28.740	9.012	3,729,872
2023-03-13	29.970	29.970	28.970	29.170	9.147	4,041,353
2023-03-10	29.920	29.920	29.360	29.580	9.275	3,910,364
2023-03-09	29.540	30.200	29.520	30.030	9.417	4,255,508
2023-03-08	29.850	29.850	29.250	29.540	9.263	4,647,525
2023-03-07	30.440	30.740	29.790	29.890	9.373	6,217,103
2023-03-06	29.980	30.230	29.820	30.230	9.479	3,377,080
2023-03-03	30.070	30.240	29.760	29.930	9.385	3,525,227
2023-03-02	30.270	30.270	29.880	29.920	9.382	5,262,376
2023-03-01	30.730	30.800	29.910	30.350	9.517	8,453,064
2023-02-28	30.760	31.200	30.510	30.730	9.636	5,756,234
2023-02-27	31.710	32.100	30.920	30.950	9.705	5,603,640
2023-02-24	31.890	32.210	31.450	31.660	9.928	5,886,659
2023-02-23	31.180	32.560	31.140	32.000	10.034	12,031,276
2023-02-22	30.500	31.100	30.500	30.920	9.696	3,952,339
2023-02-21	30.790	30.990	30.480	30.840	9.671	5,138,008
2023-02-20	31.590	31.600	30.290	30.880	9.683	8,144,823
2023-02-17	30.520	31.900	30.450	31.560	9.896	10,441,971
2023-02-16	31.750	32.100	30.320	30.530	9.573	8,705,713
2023-02-15	32.100	32.140	31.600	31.770	9.962	6,306,558
2023-02-14	32.290	32.400	31.820	32.000	10.034	4,844,046
2023-02-13	31.940	32.360	31.750	32.260	10.116	6,014,725
2023-02-10	32.110	32.890	31.850	31.910	10.006	7,746,273
2023-02-09	31.970	32.500	31.700	32.410	10.163	7,564,731
2023-02-08	32.090	32.600	31.910	32.040	10.047	8,753,923
2023-02-07	32.300	32.860	31.800	31.940	10.015	10,863,264

← NewerPage 15 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.