Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.010	26.680	25.700	26.180	24.920	16,582,604
2023-10-27	24.030	26.460	23.860	26.460	25.187	15,418,633
2023-10-26	23.350	25.090	23.240	24.050	22.892	14,060,042
2023-10-25	24.210	24.260	22.400	23.310	22.188	15,608,137
2023-10-24	24.500	24.500	23.850	24.230	23.064	6,486,760
2023-10-23	23.840	24.590	23.070	24.340	23.169	9,509,232
2023-10-20	24.200	24.670	23.700	23.800	22.655	5,618,293
2023-10-19	24.500	25.000	24.380	24.400	23.226	7,237,335
2023-10-18	25.000	25.250	24.610	24.840	23.644	14,059,682
2023-10-17	24.190	26.250	23.630	25.850	24.606	22,078,498
2023-10-16	24.850	24.950	23.950	24.190	23.026	8,111,902
2023-10-13	24.640	24.940	24.260	24.840	23.644	8,373,682
2023-10-12	25.310	25.650	24.510	24.670	23.483	10,463,735
2023-10-11	24.660	25.530	24.550	25.380	24.158	12,356,428
2023-10-10	25.310	25.470	24.500	24.580	23.397	9,773,216
2023-10-09	26.960	26.960	24.800	25.310	24.092	15,821,334
2023-09-28	26.750	27.160	26.400	26.510	25.234	8,437,491
2023-09-27	26.570	26.980	26.160	26.630	25.348	9,237,313
2023-09-26	26.040	27.300	26.000	26.570	25.291	14,612,062
2023-09-25	25.070	26.680	24.960	26.120	24.863	26,609,636
2023-09-22	27.630	27.630	25.000	25.680	24.444	40,040,677
2023-09-21	28.570	28.570	27.530	27.780	26.443	7,984,846
2023-09-20	28.370	28.690	27.600	28.650	27.271	9,180,236
2023-09-19	28.620	28.850	27.860	28.600	27.223	9,455,943
2023-09-18	29.180	29.420	27.930	29.000	27.604	15,132,504
2023-09-15	27.390	29.180	27.280	29.180	27.776	12,769,468
2023-09-14	26.800	27.780	26.800	27.520	26.195	6,995,886
2023-09-13	27.050	27.350	26.560	27.050	25.748	6,507,982
2023-09-12	28.190	28.190	27.010	27.250	25.938	8,553,458
2023-09-11	28.340	28.370	27.440	27.800	26.462	8,763,793
2023-09-08	25.500	27.280	25.300	27.000	25.701	7,483,571
2023-09-07	25.880	26.060	25.300	25.610	24.377	2,713,065
2023-09-06	25.900	26.140	25.560	25.970	24.720	3,909,827
2023-09-05	25.280	26.240	25.230	26.050	24.796	8,007,311
2023-09-04	25.890	26.190	25.190	25.330	24.111	7,781,187
2023-09-01	26.110	26.180	25.300	25.890	24.644	6,293,048
2023-08-31	26.010	26.600	25.620	26.410	25.139	10,639,067
2023-08-30	25.500	26.180	25.300	25.830	24.587	5,621,032
2023-08-29	25.330	25.640	24.970	25.420	24.197	7,388,871
2023-08-28	26.200	26.900	24.770	25.330	24.111	6,781,022
2023-08-25	24.490	25.290	24.320	24.820	23.625	5,615,200
2023-08-24	24.400	24.830	23.920	24.510	23.330	4,251,732
2023-08-23	24.020	24.660	23.900	24.400	23.226	4,315,771
2023-08-22	24.200	24.330	23.670	24.100	22.940	5,277,200
2023-08-21	24.310	24.650	24.000	24.050	22.892	4,500,700
2023-08-18	25.020	25.230	24.340	24.390	23.216	5,783,161
2023-08-17	25.270	25.410	24.880	25.030	23.825	3,132,346
2023-08-16	25.440	25.800	25.280	25.350	24.130	6,051,764
2023-08-15	25.510	25.990	25.220	25.710	24.473	5,404,149
2023-08-14	25.010	25.600	24.720	25.500	24.273	7,136,141
2023-08-11	25.570	25.930	25.110	25.220	24.006	5,309,013
2023-08-10	25.730	25.750	25.280	25.610	24.377	4,796,102
2023-08-09	25.010	26.060	24.820	25.810	24.568	11,079,118
2023-08-08	23.990	26.000	23.880	25.270	24.054	15,909,684
2023-08-07	24.600	24.600	23.480	24.070	22.912	11,370,463
2023-08-04	24.350	24.900	24.170	24.340	23.169	9,785,607
2023-08-03	23.140	24.900	23.080	24.520	23.340	28,085,342
2023-08-02	23.960	23.960	23.130	23.300	22.179	16,285,443
2023-08-01	24.000	24.500	23.600	23.860	22.712	17,453,808
2023-07-31	26.860	27.100	24.320	24.320	23.150	24,279,067

← NewerPage 13 of 21 · 1,213 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.