Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.170	20.890	19.710	20.460	19.338	14,459,559
2022-10-31	19.890	20.570	19.750	20.210	19.102	10,700,475
2022-10-28	21.020	21.350	20.200	20.320	19.206	16,604,907
2022-10-27	21.440	21.580	20.500	21.490	20.312	25,761,300
2022-10-26	19.690	21.650	19.690	21.650	20.463	22,671,172
2022-10-25	20.350	20.470	19.460	19.680	18.601	14,206,179
2022-10-24	20.330	20.720	20.180	20.500	19.376	18,857,113
2022-10-21	19.800	20.580	19.800	20.450	19.329	12,533,766
2022-10-20	19.740	20.580	19.240	20.200	19.092	25,521,283
2022-10-19	20.260	20.880	19.010	19.970	18.875	31,292,615
2022-10-18	18.660	20.710	18.510	20.270	19.159	30,868,449
2022-10-17	18.870	18.970	18.190	18.900	17.864	30,105,840
2022-10-14	16.680	18.350	16.650	18.320	17.315	23,387,464
2022-10-13	16.180	16.880	16.060	16.680	15.765	11,923,091
2022-10-12	15.550	16.280	15.430	16.260	15.368	15,517,182
2022-10-11	15.550	15.680	15.330	15.560	14.707	6,970,840
2022-10-10	15.560	15.820	15.310	15.430	14.584	7,197,070
2022-09-30	15.770	15.990	15.480	15.590	14.735	5,063,159
2022-09-29	15.450	16.100	15.220	15.770	14.905	13,529,580
2022-09-28	15.160	15.650	15.060	15.260	14.423	5,948,335
2022-09-27	14.470	15.200	14.460	15.160	14.329	7,446,660
2022-09-26	14.200	14.780	14.140	14.390	13.601	3,490,693
2022-09-23	14.380	14.730	14.120	14.380	13.592	3,852,564
2022-09-22	14.520	14.650	14.190	14.310	13.525	3,628,934
2022-09-21	14.510	14.970	14.490	14.540	13.743	4,093,824
2022-09-20	14.520	14.800	14.300	14.630	13.828	5,314,945
2022-09-19	14.510	14.560	14.230	14.410	13.620	3,924,127
2022-09-16	15.100	15.110	14.450	14.480	13.686	4,290,594
2022-09-15	15.330	15.530	14.930	15.010	14.187	4,740,979
2022-09-14	15.050	15.270	14.820	15.260	14.423	4,878,337
2022-09-13	15.390	15.490	15.000	15.080	14.253	5,247,884
2022-09-09	15.110	15.530	15.110	15.360	14.518	3,555,175
2022-09-08	15.420	15.460	15.030	15.140	14.310	3,587,784
2022-09-07	15.360	15.460	15.110	15.420	14.575	3,869,900
2022-09-06	15.600	15.650	15.200	15.310	14.471	5,803,892
2022-09-05	15.710	15.820	15.460	15.560	14.707	4,492,900
2022-09-02	15.670	15.900	15.620	15.710	14.849	5,377,165
2022-09-01	15.580	15.870	15.520	15.650	14.792	4,633,963
2022-08-31	15.790	15.930	15.500	15.750	14.886	6,228,826
2022-08-30	15.570	16.000	15.510	15.840	14.971	7,886,999
2022-08-29	15.600	15.750	15.300	15.570	14.716	8,261,342
2022-08-26	15.410	16.020	15.300	15.770	14.905	6,156,515
2022-08-25	15.300	15.550	15.240	15.380	14.537	5,918,048
2022-08-24	15.550	15.600	15.260	15.300	14.461	6,116,040
2022-08-23	15.850	15.850	15.430	15.490	14.641	7,223,511
2022-08-22	15.870	15.990	15.650	15.850	14.981	6,797,219
2022-08-19	16.000	16.150	15.640	15.870	15.000	11,807,371
2022-08-18	15.800	16.170	15.640	16.080	15.198	14,243,096
2022-08-17	15.590	16.060	15.350	15.800	14.934	16,597,165
2022-08-16	15.180	15.890	15.100	15.590	14.735	22,022,067
2022-08-15	14.790	15.180	14.730	15.120	14.291	12,166,459
2022-08-12	14.570	15.140	14.500	14.960	14.140	16,058,844
2022-08-11	14.400	14.830	14.230	14.650	13.847	8,817,524
2022-08-10	14.200	14.600	14.060	14.290	13.506	9,407,217
2022-08-09	14.700	14.700	13.940	14.180	13.402	12,429,531
2022-08-08	14.000	14.820	13.830	14.760	13.951	24,508,764
2022-08-05	13.190	13.790	13.060	13.750	12.996	8,048,800
2022-08-04	12.750	13.270	12.610	13.120	12.401	10,892,679
2022-08-03	12.810	13.090	12.560	12.580	11.890	8,041,685
2022-08-02	13.070	13.230	12.650	12.890	12.183	8,310,769

← NewerPage 17 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.