Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.390	12.830	12.360	12.750	11.859	6,649,809
2022-05-06	12.220	12.530	12.170	12.470	11.599	5,876,531
2022-05-05	12.500	12.650	12.310	12.470	11.599	8,824,122
2022-04-29	11.840	12.580	11.790	12.390	11.524	12,852,584
2022-04-28	11.720	11.860	11.450	11.790	10.966	7,629,814
2022-04-27	11.270	11.630	11.100	11.610	10.799	8,519,690
2022-04-26	11.310	11.640	10.970	11.320	10.529	9,199,359
2022-04-25	11.600	11.930	11.310	11.340	10.548	9,276,098
2022-04-22	11.490	11.670	11.380	11.600	10.789	4,533,356
2022-04-21	11.760	11.860	11.460	11.520	10.715	5,243,525
2022-04-20	12.080	12.080	11.760	11.810	10.985	3,637,234
2022-04-19	11.760	12.100	11.750	11.970	11.134	6,714,823
2022-04-18	11.710	11.900	11.440	11.790	10.966	3,491,312
2022-04-15	11.600	11.780	11.540	11.720	10.901	4,094,185
2022-04-14	11.660	11.740	11.570	11.650	10.836	3,331,112
2022-04-13	11.690	11.750	11.430	11.610	10.799	5,612,848
2022-04-12	11.550	11.840	11.420	11.740	10.920	6,478,841
2022-04-11	11.930	11.980	11.500	11.580	10.771	7,812,200
2022-04-08	12.190	12.250	11.890	11.980	11.143	8,866,884
2022-04-07	12.580	12.610	12.250	12.250	11.394	10,262,718
2022-04-06	12.370	12.620	12.260	12.490	11.617	11,423,973
2022-04-01	12.400	12.500	12.120	12.330	11.468	10,731,021
2022-03-31	12.400	12.950	12.360	12.550	11.673	16,434,441
2022-03-30	12.300	12.420	12.120	12.390	11.524	8,658,478
2022-03-29	12.370	12.450	12.150	12.240	11.385	7,420,174
2022-03-28	12.600	12.610	12.060	12.390	11.524	11,082,505
2022-03-25	12.790	13.130	12.660	12.680	11.794	9,393,445
2022-03-24	12.420	12.960	12.340	12.900	11.999	10,113,238
2022-03-23	12.400	12.590	12.300	12.450	11.580	5,175,965
2022-03-22	12.550	12.550	12.280	12.390	11.524	5,326,644
2022-03-21	12.410	12.630	12.320	12.580	11.701	6,034,955
2022-03-18	12.250	12.430	12.130	12.350	11.487	5,508,679
2022-03-17	12.100	12.490	12.100	12.280	11.422	6,987,900
2022-03-16	12.050	12.100	11.360	11.970	11.134	8,289,622
2022-03-15	12.500	12.600	11.810	11.890	11.059	10,952,792
2022-03-14	13.130	13.190	12.690	12.690	11.803	7,717,626
2022-03-11	12.660	12.960	12.480	12.950	12.045	6,641,138
2022-03-10	12.500	12.800	12.490	12.670	11.785	7,503,726
2022-03-09	12.820	12.880	11.930	12.290	11.431	10,777,741
2022-03-08	12.970	13.230	12.790	12.800	11.906	9,058,833
2022-03-07	13.270	13.320	12.920	12.970	12.064	7,905,836
2022-03-04	13.380	13.640	13.280	13.300	12.371	6,681,625
2022-03-03	13.270	13.480	13.270	13.410	12.473	6,583,296
2022-03-02	13.190	13.300	13.090	13.270	12.343	8,106,444
2022-03-01	13.200	13.320	13.080	13.200	12.278	11,994,227
2022-02-28	13.620	13.810	13.130	13.220	12.296	15,483,419
2022-02-25	13.840	13.990	13.740	13.780	12.817	5,152,290
2022-02-24	13.970	14.030	13.630	13.750	12.789	5,910,781
2022-02-23	13.730	14.140	13.730	13.990	13.012	7,108,204
2022-02-22	13.970	13.980	13.720	13.800	12.836	4,562,948
2022-02-21	13.900	14.100	13.870	14.070	13.087	4,815,043
2022-02-18	13.790	13.920	13.730	13.870	12.901	3,271,945
2022-02-17	14.000	14.000	13.750	13.830	12.864	6,693,300
2022-02-16	14.110	14.190	13.910	14.000	13.022	5,417,157
2022-02-15	14.040	14.090	13.890	14.050	13.068	3,664,247
2022-02-14	14.050	14.170	13.850	13.900	12.929	4,072,190
2022-02-11	14.280	14.290	13.980	14.000	13.022	4,583,231
2022-02-10	14.330	14.440	14.210	14.280	13.282	4,084,792
2022-02-09	14.180	14.460	14.110	14.370	13.366	5,390,395
2022-02-08	14.030	14.440	13.930	14.340	13.338	7,644,124

← NewerPage 19 of 21 · 1,217 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.