Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.500	27.580	26.720	27.150	25.843	8,109,891
2023-07-26	28.270	28.340	27.400	27.610	26.281	4,053,408
2023-07-25	27.540	28.760	27.510	28.260	26.900	8,494,298
2023-07-24	27.000	27.970	26.650	27.640	26.310	5,434,658
2023-07-21	26.730	26.950	26.400	26.740	25.453	2,244,250
2023-07-20	26.820	27.040	26.600	26.720	25.434	2,523,447
2023-07-19	26.940	27.140	26.580	26.830	25.539	3,999,184
2023-07-18	27.440	27.680	26.750	26.950	25.653	5,082,511
2023-07-17	27.600	27.790	26.650	27.530	26.205	7,268,659
2023-07-14	27.200	27.750	27.200	27.400	26.081	3,794,300
2023-07-13	27.410	27.940	27.120	27.300	25.986	5,625,738
2023-07-12	27.760	27.850	27.000	27.570	26.243	7,328,808
2023-07-11	27.860	27.860	26.800	27.490	26.167	9,233,735
2023-07-10	28.980	29.100	27.370	27.900	26.557	10,858,774
2023-07-07	27.400	29.200	26.930	28.930	27.538	13,504,999
2023-07-06	29.850	30.390	26.560	28.000	26.652	24,190,520
2023-07-05	29.590	29.900	28.960	29.500	28.080	5,508,638
2023-07-04	29.970	30.100	29.310	29.450	28.033	7,902,345
2023-07-03	30.830	30.860	28.800	29.990	28.547	10,863,479
2023-06-30	30.460	31.280	30.260	30.830	29.346	6,612,200
2023-06-29	29.560	30.730	29.400	30.420	28.956	4,930,228
2023-06-28	29.660	30.880	29.410	29.880	28.442	6,141,538
2023-06-27	29.280	30.050	29.030	29.560	28.137	5,336,643
2023-06-26	29.030	29.860	28.990	29.280	27.871	4,315,700
2023-06-21	29.620	30.550	29.160	29.380	27.966	5,102,488
2023-06-20	29.350	30.160	29.180	29.840	28.404	6,995,905
2023-06-19	29.570	29.650	28.860	29.120	27.718	5,964,355
2023-06-16	29.400	30.080	29.240	29.560	28.137	6,709,348
2023-06-15	29.230	29.620	28.600	29.360	27.947	5,907,450
2023-06-14	29.410	29.650	28.510	29.310	27.899	7,981,901
2023-06-13	30.480	30.590	29.410	29.490	28.071	7,110,362
2023-06-12	31.290	31.460	30.280	30.460	28.994	5,944,974
2023-06-09	30.430	31.630	30.400	31.320	29.813	5,206,666
2023-06-08	31.240	31.240	30.320	30.720	29.241	4,459,298
2023-06-07	31.370	31.550	30.740	31.190	29.689	5,238,668
2023-06-06	31.590	31.980	30.930	31.130	29.632	6,325,040
2023-06-05	29.550	31.900	29.350	31.600	30.079	9,597,881
2023-06-02	29.520	29.870	29.000	29.380	27.966	7,660,766
2023-06-01	31.050	31.050	29.300	29.300	27.890	8,423,161
2023-05-31	30.990	31.330	30.630	30.920	29.432	5,453,905
2023-05-30	31.400	31.740	30.610	31.120	29.622	7,036,655
2023-05-29	29.950	31.460	29.360	31.310	29.803	9,350,830
2023-05-26	28.500	30.480	28.260	30.450	28.984	7,283,365
2023-05-25	28.530	28.850	27.920	28.570	27.195	3,437,311
2023-05-24	28.570	28.890	27.880	28.530	27.157	3,999,912
2023-05-23	29.070	29.600	28.700	28.760	27.376	2,516,562
2023-05-22	29.350	29.920	28.720	28.920	27.528	4,192,420
2023-05-19	27.730	29.800	27.420	29.440	28.023	9,482,335
2023-05-18	27.580	28.350	27.280	27.750	26.414	4,212,553
2023-05-17	28.360	28.360	27.260	27.580	26.253	4,784,661
2023-05-16	27.550	28.440	27.360	28.290	26.928	6,925,078
2023-05-15	26.710	27.730	26.320	27.590	26.262	6,497,839
2023-05-12	26.820	28.130	26.800	26.840	25.548	9,213,130
2023-05-11	26.830	27.880	26.580	26.610	25.329	5,682,747
2023-05-10	26.770	27.100	26.270	26.830	25.539	6,294,923
2023-05-09	28.030	28.180	26.800	26.870	25.577	8,399,693
2023-05-08	28.600	28.950	27.450	27.620	26.291	6,530,949
2023-05-05	29.480	29.720	28.380	28.600	27.223	5,526,732
2023-05-04	28.450	30.110	28.140	29.480	28.061	8,159,279
2023-04-28	28.390	28.790	27.700	28.430	27.062	6,896,275

← NewerPage 14 of 21 · 1,216 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.