Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.880	32.890	32.100	32.240	10.110	8,550,969
2023-02-03	33.200	33.340	32.500	32.910	10.320	15,460,586
2023-02-02	31.300	34.560	31.010	34.000	10.661	29,098,235
2023-02-01	30.700	31.070	30.550	31.070	9.743	7,762,214
2023-01-31	30.400	30.850	30.310	30.740	9.639	5,424,064
2023-01-30	30.490	30.790	30.300	30.560	9.583	6,805,944
2023-01-20	30.080	30.400	29.920	30.140	9.451	5,578,194
2023-01-19	29.860	30.260	29.640	30.070	9.429	7,533,747
2023-01-18	29.510	29.780	29.450	29.570	9.272	3,679,818
2023-01-17	29.860	30.080	29.400	29.590	9.279	5,407,633
2023-01-16	29.240	30.370	29.200	29.950	9.392	9,850,358
2023-01-13	28.600	29.660	28.540	29.240	9.169	8,071,755
2023-01-12	28.610	29.060	28.460	28.540	8.949	5,567,566
2023-01-11	29.340	29.740	28.770	28.770	9.021	7,434,866
2023-01-10	29.400	29.980	29.010	29.580	9.275	8,474,979
2023-01-09	29.230	29.360	28.930	29.240	9.169	4,987,219
2023-01-06	29.390	29.500	28.920	28.970	9.084	6,577,950
2023-01-05	29.370	29.370	28.700	29.180	9.150	6,141,113
2023-01-04	29.570	29.950	29.100	29.250	9.172	7,787,727
2023-01-03	29.490	30.380	29.310	29.910	9.379	10,195,855
2022-12-30	29.570	29.670	28.500	28.870	9.053	12,540,446
2022-12-29	28.060	30.450	27.640	29.780	9.338	17,595,520
2022-12-28	28.350	28.480	27.910	27.960	8.768	7,166,355
2022-12-27	30.030	30.030	28.100	28.250	8.858	11,703,937
2022-12-26	29.680	30.030	29.390	30.030	9.417	6,447,026
2022-12-23	29.200	29.890	29.150	29.660	9.301	5,891,257
2022-12-22	31.020	31.090	29.290	29.580	9.275	10,708,379
2022-12-21	30.960	31.180	30.500	30.960	9.708	7,154,801
2022-12-20	31.610	32.100	30.560	30.730	9.636	9,800,922
2022-12-19	34.550	34.770	31.800	31.800	9.972	15,854,799
2022-12-16	33.500	35.160	33.410	34.540	10.831	16,772,235
2022-12-15	33.550	34.200	33.280	33.790	10.596	10,101,907
2022-12-14	35.240	35.430	33.610	33.770	10.589	17,308,029
2022-12-13	36.340	37.180	35.010	35.700	11.195	20,141,275
2022-12-12	35.700	38.870	35.520	36.860	11.558	28,002,074
2022-12-09	34.700	36.280	34.700	36.000	11.289	22,449,872
2022-12-08	35.220	36.540	34.680	35.100	11.006	25,537,819
2022-12-07	33.350	36.000	33.230	36.000	11.289	29,208,500
2022-12-06	34.080	34.870	33.200	33.400	10.473	16,793,262
2022-12-05	35.010	35.470	34.130	34.510	10.821	18,437,933
2022-12-02	33.490	34.400	33.180	34.240	10.737	14,725,195
2022-12-01	33.660	33.970	33.020	33.620	10.542	15,254,857
2022-11-30	34.000	34.560	33.180	33.380	10.467	16,689,833
2022-11-29	33.330	34.850	33.330	34.300	10.756	18,869,352
2022-11-28	33.380	34.780	33.100	33.600	10.536	15,071,618
2022-11-25	36.570	36.570	34.020	34.030	10.671	27,184,689
2022-11-24	37.000	38.310	36.000	37.010	11.605	28,807,725
2022-11-23	42.100	42.100	37.280	37.620	11.797	35,836,051
2022-11-22	40.630	42.990	39.680	42.160	13.220	41,204,344
2022-11-21	37.000	41.880	36.800	41.330	12.960	37,193,957
2022-11-18	38.210	41.300	38.060	39.000	12.229	37,227,752
2022-11-17	37.000	42.880	36.500	39.750	12.465	46,563,884
2022-11-16	50.000	52.000	39.600	39.800	12.480	61,680,156

← NewerPage 16 of 16 · 953 trading days

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.