Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.720	23.850	22.930	23.370	22.537	7,487,527
2024-07-22	23.350	23.830	23.150	23.690	22.846	3,940,799
2024-07-19	23.330	23.620	23.280	23.350	22.518	2,464,118
2024-07-18	22.500	23.550	22.500	23.530	22.692	6,458,498
2024-07-17	22.100	22.890	21.930	22.700	21.891	5,085,366
2024-07-16	22.200	22.390	22.110	22.240	21.448	2,637,798
2024-07-15	22.230	22.530	21.900	22.320	21.525	3,784,580
2024-07-12	22.220	22.480	22.100	22.300	21.505	3,692,827
2024-07-11	22.900	22.910	22.050	22.330	21.534	7,029,727
2024-07-10	23.400	23.410	22.680	22.750	21.939	5,149,723
2024-07-09	23.500	23.670	23.110	23.490	22.653	5,603,832
2024-07-08	23.850	24.000	23.160	23.760	22.913	6,003,700
2024-07-05	23.200	23.980	22.710	23.870	23.020	9,742,400
2024-07-04	23.300	23.510	22.930	23.500	22.663	7,282,243
2024-07-03	23.550	23.690	23.260	23.550	22.711	5,291,353
2024-07-02	23.680	23.800	23.150	23.710	22.865	4,976,373
2024-07-01	23.680	23.910	23.370	23.760	22.913	2,803,541
2024-06-28	23.600	23.800	23.310	23.740	22.894	5,839,539
2024-06-27	23.880	24.030	23.600	23.650	22.807	3,965,682
2024-06-26	23.520	24.120	23.230	23.980	23.126	4,165,159
2024-06-25	23.280	23.730	22.910	23.600	22.759	5,748,067
2024-06-24	23.690	23.690	23.130	23.280	22.451	3,318,811
2024-06-21	24.010	24.190	23.500	23.730	22.884	10,280,673
2024-06-20	23.910	24.620	23.900	24.220	23.357	6,664,183
2024-06-19	23.970	24.160	23.650	24.050	23.193	6,446,004
2024-06-18	24.110	24.220	23.700	24.180	23.318	6,430,362
2024-06-17	24.000	24.400	23.600	24.110	23.251	7,115,140
2024-06-14	23.650	24.230	23.360	24.120	23.261	13,163,766
2024-06-13	22.860	24.300	22.830	23.750	22.904	18,410,084
2024-06-12	23.470	23.570	22.410	22.640	21.833	11,165,142
2024-06-11	23.520	23.640	23.240	23.470	22.634	3,479,920
2024-06-07	23.790	23.800	23.420	23.540	22.701	5,693,024
2024-06-06	23.960	24.120	23.550	23.650	22.807	4,691,541
2024-06-05	24.200	24.530	23.910	23.940	23.087	4,916,709
2024-06-04	23.650	24.380	23.650	24.200	23.338	6,088,692
2024-06-03	23.820	24.220	23.320	23.850	23.000	7,219,749
2024-05-31	23.340	23.910	23.260	23.840	22.991	6,187,452
2024-05-30	23.170	23.390	22.920	23.260	22.431	5,061,371
2024-05-29	23.150	23.540	22.830	23.320	22.489	3,810,267
2024-05-28	23.400	23.550	22.920	23.170	22.344	5,123,645
2024-05-27	22.980	23.500	22.880	23.480	22.643	5,544,279
2024-05-24	23.400	23.520	22.990	23.000	22.181	4,572,400
2024-05-23	23.630	23.770	23.290	23.310	22.479	4,395,424
2024-05-22	24.220	24.450	23.660	23.710	22.865	5,292,749
2024-05-21	23.890	24.430	23.750	24.150	23.290	10,475,838
2024-05-20	23.680	23.970	23.340	23.960	23.106	8,384,871
2024-05-17	23.640	24.010	23.450	23.690	22.846	5,549,216
2024-05-16	24.250	24.320	23.400	23.680	22.836	12,606,108
2024-05-15	24.580	24.600	24.020	24.150	23.290	6,722,318
2024-05-14	24.900	24.970	24.580	24.690	23.502	7,460,188
2024-05-13	25.200	25.400	24.800	24.920	23.721	9,492,815
2024-05-10	25.670	25.870	25.200	25.320	24.101	5,808,366
2024-05-09	25.100	25.910	24.730	25.650	24.415	7,550,544
2024-05-08	25.190	25.380	25.000	25.060	23.854	6,962,806
2024-05-07	25.500	25.700	24.900	25.250	24.035	12,374,055
2024-05-06	25.100	25.650	25.010	25.500	24.273	8,658,893
2024-04-30	25.030	25.650	24.910	25.010	23.806	8,799,760
2024-04-29	24.770	25.540	24.650	25.080	23.873	11,090,452
2024-04-26	23.760	24.990	23.500	24.810	23.616	14,416,641
2024-04-25	23.900	24.060	23.450	23.870	22.721	7,219,760

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4000 CNY
2025-05-14	0.3600 CNY
2024-05-15	0.3200 CNY
2023-04-28	0.2000 CNY
2022-05-13	0.2000 CNY
2021-06-02	0.1000 CNY
2020-06-22	0.1000 CNY
2019-05-31	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.