Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.760	24.120	23.490	23.920	22.608	6,848,219
2023-01-31	23.710	24.590	23.660	23.800	22.495	6,287,226
2023-01-30	24.550	24.940	23.650	23.750	22.448	6,868,199
2023-01-20	24.580	24.970	24.200	24.550	23.204	6,604,121
2023-01-19	23.440	24.630	23.270	24.550	23.204	10,152,463
2023-01-18	24.290	24.350	23.230	23.440	22.155	14,374,986
2023-01-17	24.900	24.950	24.110	24.280	22.949	5,556,895
2023-01-16	24.750	25.750	24.530	24.880	23.516	9,173,788
2023-01-13	23.780	25.190	23.520	24.700	23.346	6,814,504
2023-01-12	23.900	24.290	23.590	23.750	22.448	5,223,391
2023-01-11	24.570	24.700	23.900	24.020	22.703	5,774,328
2023-01-10	24.180	25.200	23.850	24.420	23.081	7,715,562
2023-01-09	23.100	24.540	23.090	24.180	22.854	9,514,079
2023-01-06	23.780	23.840	22.810	23.300	22.022	13,591,025
2023-01-05	23.800	24.340	23.600	23.780	22.476	9,246,604
2023-01-04	24.710	24.880	23.210	23.800	22.495	19,071,782
2023-01-03	24.420	26.250	23.000	25.050	23.676	20,329,669
2022-12-30	24.420	24.950	23.790	24.550	23.204	9,144,866
2022-12-29	23.670	26.180	23.330	24.790	23.431	20,775,756
2022-12-28	22.590	24.300	22.590	23.860	22.552	12,611,550
2022-12-27	22.160	22.900	21.650	22.700	21.455	7,591,974
2022-12-26	22.540	22.780	21.200	22.410	21.181	14,225,461
2022-12-23	21.510	22.960	21.510	22.610	21.370	11,657,195
2022-12-22	21.150	22.650	20.880	21.810	20.614	10,611,534
2022-12-21	21.240	21.540	20.710	21.000	19.849	10,805,077
2022-12-20	21.350	21.550	20.700	21.370	20.198	10,740,730
2022-12-19	21.660	22.280	21.180	21.510	20.331	11,836,426
2022-12-16	20.760	22.080	20.680	21.780	20.586	12,992,789
2022-12-15	20.740	21.070	20.460	20.770	19.631	6,163,607
2022-12-14	20.650	21.160	20.300	20.820	19.678	8,668,122
2022-12-13	21.200	21.220	20.380	20.650	19.518	5,186,121
2022-12-12	20.820	21.360	20.450	21.040	19.886	10,182,929
2022-12-09	20.620	21.320	20.530	20.700	19.565	14,660,031
2022-12-08	20.650	21.030	20.090	20.830	19.688	15,082,386
2022-12-07	18.930	20.520	18.870	20.380	19.263	14,924,929
2022-12-06	18.880	19.240	18.750	19.040	17.996	8,932,387
2022-12-05	19.420	19.970	18.780	18.880	17.845	12,860,825
2022-12-02	19.460	19.550	19.210	19.420	18.355	3,712,180
2022-12-01	19.100	19.460	18.690	19.420	18.355	8,362,468
2022-11-30	19.380	19.840	18.980	19.020	17.977	6,853,350
2022-11-29	19.090	19.770	18.990	19.510	18.440	6,701,482
2022-11-28	19.120	19.700	18.790	19.040	17.996	7,563,484
2022-11-25	19.870	19.950	19.110	19.240	18.185	7,546,321
2022-11-24	19.780	20.010	19.490	19.870	18.780	6,288,181
2022-11-23	20.060	20.270	19.440	19.700	18.620	8,876,260
2022-11-22	20.990	21.430	19.950	20.060	18.960	10,260,143
2022-11-21	21.100	21.180	20.370	20.980	19.830	6,620,179
2022-11-18	20.850	21.640	20.300	20.950	19.801	10,749,765
2022-11-17	20.190	21.000	19.800	20.870	19.726	12,024,565
2022-11-16	20.180	20.700	19.920	20.140	19.036	15,181,298
2022-11-15	20.770	20.780	19.940	20.180	19.073	10,317,744
2022-11-14	19.880	20.980	19.450	20.710	19.574	11,253,335
2022-11-11	20.550	21.120	19.890	19.910	18.818	11,035,395
2022-11-10	20.500	20.900	20.170	20.190	19.083	6,380,107
2022-11-09	19.800	20.650	19.700	20.400	19.281	9,479,490
2022-11-08	19.990	20.080	19.050	19.780	18.695	13,805,728
2022-11-07	20.460	20.460	19.730	19.990	18.894	9,136,817
2022-11-04	20.680	20.820	20.010	20.400	19.281	8,250,277
2022-11-03	20.200	20.480	19.700	20.330	19.215	15,176,782
2022-11-02	20.390	20.970	20.120	20.270	19.159	14,823,632

← NewerPage 16 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.