Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	23.620	24.190	23.400	23.970	22.816	8,701,872
2024-04-23	23.290	23.690	22.920	23.630	22.493	8,464,954
2024-04-22	23.380	24.080	22.810	23.290	22.169	12,832,635
2024-04-19	23.150	23.690	22.810	23.280	22.160	8,943,882
2024-04-18	23.120	23.440	22.930	23.160	22.045	7,458,534
2024-04-17	23.090	23.450	22.620	23.120	22.007	8,005,629
2024-04-16	23.100	23.650	22.880	23.100	21.988	9,795,655
2024-04-15	22.590	23.500	22.560	23.280	22.160	10,604,659
2024-04-12	22.350	22.760	22.350	22.560	21.474	5,558,933
2024-04-11	22.400	23.290	22.310	22.420	21.341	8,901,289
2024-04-10	22.000	22.760	21.880	22.550	21.465	13,638,472
2024-04-09	21.610	22.350	21.130	22.340	21.265	12,214,376
2024-04-08	22.790	22.990	21.610	21.770	20.722	15,357,691
2024-04-03	21.490	23.150	21.460	22.820	21.722	19,005,638
2024-04-02	22.000	22.040	21.450	21.540	20.503	9,320,882
2024-04-01	22.010	22.210	21.250	22.190	21.122	16,004,102
2024-03-29	21.630	22.400	21.630	22.400	21.322	4,095,606
2024-03-28	21.700	21.910	21.300	21.620	20.579	9,317,330
2024-03-27	22.160	22.220	21.730	21.740	20.694	7,183,100
2024-03-26	22.150	22.400	21.890	22.100	21.036	6,501,241
2024-03-25	22.120	22.850	22.120	22.220	21.151	9,155,481
2024-03-22	22.400	22.440	21.820	22.240	21.170	8,930,485
2024-03-21	22.390	23.160	22.390	22.470	21.389	12,951,828
2024-03-20	21.890	22.550	21.660	22.390	21.312	11,343,696
2024-03-19	22.400	22.400	21.870	21.940	20.884	12,092,071
2024-03-18	22.540	22.690	22.180	22.470	21.389	10,700,859
2024-03-15	22.600	22.830	22.270	22.540	21.455	9,109,529
2024-03-14	23.380	23.700	22.600	22.670	21.579	12,683,492
2024-03-13	23.190	23.200	22.580	22.740	21.646	9,470,350
2024-03-12	23.020	23.560	22.830	23.190	22.074	12,811,826
2024-03-11	22.800	23.200	22.080	23.170	22.055	19,165,020
2024-03-08	21.830	22.870	21.830	22.810	21.712	12,211,800
2024-03-07	22.530	22.730	21.850	21.890	20.836	19,819,620
2024-03-06	23.750	23.750	22.430	22.630	21.541	20,072,381
2024-03-05	24.150	24.220	23.620	23.750	22.607	7,907,165
2024-03-04	24.560	25.010	24.040	24.230	23.064	10,177,592
2024-03-01	25.180	25.270	24.380	24.640	23.454	9,340,217
2024-02-29	24.200	25.200	24.100	25.200	23.987	9,238,859
2024-02-28	24.630	25.170	24.250	24.270	23.102	9,895,266
2024-02-27	23.700	24.560	23.600	24.560	23.378	9,831,569
2024-02-26	23.800	24.150	23.400	23.830	22.683	9,509,183
2024-02-23	23.970	24.100	22.940	24.010	22.854	12,395,028
2024-02-22	24.070	24.170	23.650	23.930	22.778	9,473,363
2024-02-21	24.580	24.700	23.600	24.220	23.054	10,869,873
2024-02-20	24.670	24.920	24.310	24.700	23.511	9,522,447
2024-02-19	25.200	25.300	23.890	24.630	23.445	8,925,594
2024-02-08	25.790	27.000	24.420	24.890	23.692	16,873,620
2024-02-07	23.850	26.010	23.530	25.900	24.653	14,418,630
2024-02-06	21.330	23.900	21.330	23.730	22.588	14,390,470
2024-02-05	21.000	22.550	20.700	21.730	20.684	12,951,518
2024-02-02	21.550	22.380	20.640	21.360	20.332	13,563,227
2024-02-01	23.150	23.510	20.960	21.730	20.684	23,373,278
2024-01-31	24.900	25.150	23.010	23.290	22.169	9,925,343
2024-01-30	25.170	25.500	24.750	24.900	23.702	2,408,125
2024-01-29	25.600	25.750	24.880	25.070	23.863	3,939,165
2024-01-26	25.880	25.930	25.190	25.600	24.368	4,700,412
2024-01-25	25.600	26.030	25.040	26.030	24.777	5,494,030
2024-01-24	25.350	25.840	25.000	25.670	24.435	5,100,900
2024-01-23	24.590	25.550	24.410	25.120	23.911	5,125,578
2024-01-22	26.420	26.450	24.400	24.780	23.587	7,770,184

← NewerPage 11 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.