Henan Newland Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.880 | 13.880 | 13.680 | 13.730 | 9.409 | 1,965,835 |
| 2025-01-21 | 13.900 | 13.960 | 13.600 | 13.900 | 9.526 | 2,770,569 |
| 2025-01-20 | 13.680 | 13.870 | 13.630 | 13.860 | 9.498 | 3,061,713 |
| 2025-01-17 | 13.550 | 13.700 | 13.490 | 13.610 | 9.327 | 1,847,020 |
| 2025-01-16 | 13.770 | 13.790 | 13.530 | 13.600 | 9.320 | 2,812,871 |
| 2025-01-15 | 13.820 | 13.820 | 13.570 | 13.660 | 9.361 | 2,552,589 |
| 2025-01-14 | 13.400 | 13.810 | 13.110 | 13.800 | 9.457 | 3,831,326 |
| 2025-01-13 | 13.070 | 13.390 | 12.890 | 13.280 | 9.101 | 2,916,907 |
| 2025-01-10 | 13.850 | 13.980 | 13.350 | 13.350 | 9.149 | 5,000,863 |
| 2025-01-09 | 14.010 | 14.240 | 13.800 | 13.970 | 9.574 | 5,750,886 |
| 2025-01-08 | 13.800 | 14.400 | 13.750 | 14.180 | 9.718 | 9,419,286 |
| 2025-01-07 | 14.110 | 14.140 | 13.530 | 13.890 | 9.519 | 7,009,345 |
| 2025-01-06 | 13.430 | 14.200 | 13.310 | 14.190 | 9.724 | 9,139,365 |
| 2025-01-03 | 13.640 | 13.820 | 13.330 | 13.360 | 9.156 | 3,892,742 |
| 2025-01-02 | 13.900 | 14.040 | 13.430 | 13.590 | 9.313 | 3,989,692 |
| 2024-12-31 | 14.210 | 14.360 | 13.810 | 13.830 | 9.478 | 3,537,847 |
| 2024-12-30 | 14.320 | 14.390 | 14.060 | 14.210 | 9.738 | 2,346,892 |
| 2024-12-27 | 14.280 | 14.460 | 14.160 | 14.340 | 9.827 | 2,671,144 |
| 2024-12-26 | 14.020 | 14.560 | 13.990 | 14.280 | 9.786 | 3,849,808 |
| 2024-12-25 | 14.480 | 14.570 | 13.910 | 14.070 | 9.642 | 4,949,382 |
| 2024-12-24 | 14.490 | 14.610 | 14.310 | 14.470 | 9.916 | 3,183,880 |
| 2024-12-23 | 14.980 | 15.090 | 14.400 | 14.420 | 9.882 | 5,025,398 |
| 2024-12-20 | 14.700 | 15.070 | 14.650 | 14.980 | 10.266 | 3,771,278 |
| 2024-12-19 | 14.560 | 14.760 | 14.480 | 14.690 | 10.067 | 3,474,531 |
| 2024-12-18 | 14.770 | 14.860 | 14.550 | 14.750 | 10.108 | 3,185,196 |
| 2024-12-17 | 15.280 | 15.280 | 14.700 | 14.760 | 10.115 | 4,356,874 |
| 2024-12-16 | 15.330 | 15.580 | 15.170 | 15.260 | 10.458 | 4,538,294 |
| 2024-12-13 | 15.560 | 15.560 | 15.170 | 15.200 | 10.416 | 5,115,712 |
| 2024-12-12 | 15.500 | 15.660 | 15.430 | 15.630 | 10.711 | 5,653,816 |
| 2024-12-11 | 15.550 | 15.610 | 15.370 | 15.520 | 10.636 | 4,691,265 |
| 2024-12-10 | 15.990 | 16.070 | 15.480 | 15.510 | 10.629 | 8,157,819 |
| 2024-12-09 | 15.700 | 15.950 | 15.420 | 15.610 | 10.697 | 7,651,945 |
| 2024-12-06 | 15.350 | 15.570 | 15.180 | 15.480 | 10.608 | 6,535,046 |
| 2024-12-05 | 15.350 | 15.410 | 15.200 | 15.390 | 10.547 | 6,809,285 |
| 2024-12-04 | 15.330 | 16.100 | 15.180 | 15.320 | 10.499 | 11,457,849 |
| 2024-12-03 | 15.570 | 15.600 | 15.240 | 15.390 | 10.547 | 6,502,370 |
| 2024-12-02 | 15.150 | 15.660 | 15.100 | 15.640 | 10.718 | 8,118,639 |
| 2024-11-29 | 14.880 | 15.170 | 14.680 | 15.110 | 10.355 | 6,185,939 |
| 2024-11-28 | 14.690 | 14.900 | 14.690 | 14.800 | 10.142 | 4,502,778 |
| 2024-11-27 | 14.400 | 14.750 | 14.100 | 14.740 | 10.101 | 4,540,368 |
| 2024-11-26 | 14.520 | 14.970 | 14.460 | 14.510 | 9.944 | 3,987,634 |
| 2024-11-25 | 14.350 | 14.630 | 14.300 | 14.630 | 10.026 | 4,583,754 |
| 2024-11-22 | 15.160 | 15.160 | 14.280 | 14.300 | 9.800 | 6,714,414 |
| 2024-11-21 | 15.300 | 15.360 | 14.930 | 15.120 | 10.362 | 5,078,963 |
| 2024-11-20 | 14.940 | 15.420 | 14.910 | 15.300 | 10.485 | 4,941,273 |
| 2024-11-19 | 14.610 | 15.060 | 14.580 | 15.040 | 10.307 | 5,002,333 |
| 2024-11-18 | 15.060 | 15.190 | 14.390 | 14.500 | 9.937 | 6,167,875 |
| 2024-11-15 | 15.410 | 15.670 | 14.910 | 14.940 | 10.238 | 6,473,962 |
| 2024-11-14 | 15.980 | 15.990 | 15.370 | 15.410 | 10.560 | 6,271,692 |
| 2024-11-13 | 16.060 | 16.310 | 15.680 | 16.050 | 10.999 | 8,892,882 |
| 2024-11-12 | 16.100 | 16.920 | 16.010 | 16.320 | 11.184 | 16,343,577 |
| 2024-11-11 | 15.570 | 16.000 | 15.550 | 15.990 | 10.958 | 8,755,661 |
| 2024-11-08 | 16.130 | 16.210 | 15.590 | 15.670 | 10.739 | 10,101,784 |
| 2024-11-07 | 15.210 | 16.000 | 15.060 | 15.820 | 10.841 | 11,948,216 |
| 2024-11-06 | 15.240 | 15.440 | 15.050 | 15.270 | 10.464 | 9,712,193 |
| 2024-11-05 | 14.970 | 15.300 | 14.850 | 15.260 | 10.458 | 8,040,830 |
| 2024-11-04 | 14.740 | 15.020 | 14.710 | 14.980 | 10.266 | 4,526,163 |
| 2024-11-01 | 14.990 | 15.060 | 14.470 | 14.670 | 10.053 | 7,356,424 |
| 2024-10-31 | 14.970 | 15.200 | 14.800 | 15.030 | 10.300 | 7,629,101 |
| 2024-10-30 | 15.150 | 15.330 | 14.720 | 14.990 | 10.273 | 9,622,569 |
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.