Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.340	21.600	20.640	20.700	20.700	20,381,852
2026-07-16	21.100	21.650	21.040	21.440	21.440	18,733,199
2026-07-15	20.380	21.680	20.330	21.250	21.250	25,135,787
2026-07-14	19.950	20.630	19.760	20.570	20.570	15,242,006
2026-07-13	19.950	20.290	19.880	20.020	20.020	11,261,255
2026-07-10	19.480	20.120	19.270	19.940	19.940	11,422,301
2026-07-09	19.460	19.920	19.330	19.530	19.530	8,815,600
2026-07-08	19.780	20.050	19.500	19.620	19.620	8,573,900
2026-07-07	20.300	20.300	19.760	19.770	19.770	11,955,324
2026-07-06	20.030	20.770	19.780	20.450	20.450	19,727,148
2026-07-03	19.800	20.120	19.730	19.980	19.980	11,531,308
2026-07-02	19.350	19.970	19.340	19.750	19.750	14,605,272
2026-07-01	18.750	19.580	18.450	19.570	19.570	16,340,814
2026-06-30	19.230	19.270	18.710	18.750	18.750	11,152,277
2026-06-29	18.220	19.430	17.960	19.350	19.350	16,893,945
2026-06-26	18.880	19.010	18.230	18.230	18.230	8,465,202
2026-06-25	18.780	19.040	18.440	18.890	18.890	10,066,560
2026-06-24	19.080	19.530	18.980	19.020	19.020	10,408,800
2026-06-23	18.520	19.280	18.500	19.060	19.060	13,130,351
2026-06-22	18.500	18.680	18.100	18.670	18.670	11,722,400
2026-06-18	18.680	19.140	18.440	18.690	18.690	9,958,951
2026-06-17	19.070	19.170	18.660	18.710	18.710	8,945,126
2026-06-16	19.400	19.440	19.020	19.130	19.130	6,929,486
2026-06-15	19.460	19.790	19.320	19.480	19.480	9,390,114
2026-06-12	19.180	19.490	18.790	19.440	19.440	9,146,089
2026-06-11	19.270	19.400	18.940	18.970	18.970	5,278,917
2026-06-10	19.060	19.350	18.930	19.320	19.320	6,058,872
2026-06-09	19.210	19.620	19.010	19.140	19.140	7,430,636
2026-06-08	19.220	19.400	18.710	19.400	19.400	10,364,259
2026-06-05	19.530	19.680	19.290	19.320	19.320	7,241,018
2026-06-04	19.990	20.010	19.130	19.430	19.430	12,555,070
2026-06-03	20.260	20.270	19.850	19.920	19.920	8,233,291
2026-06-02	20.620	20.630	20.250	20.260	20.260	8,616,658
2026-06-01	20.360	20.750	20.230	20.660	20.660	9,667,843
2026-05-29	20.150	20.580	20.010	20.290	20.290	9,574,734
2026-05-28	20.480	20.480	20.070	20.120	20.120	7,630,692
2026-05-27	20.000	20.550	19.650	20.540	20.540	10,528,790
2026-05-26	20.000	20.150	19.710	20.140	20.140	6,153,673
2026-05-25	20.550	20.570	20.140	20.260	19.860	9,359,754
2026-05-22	20.580	20.880	20.380	20.580	20.174	8,818,451
2026-05-21	20.650	20.980	20.600	20.740	20.331	10,849,816
2026-05-20	20.740	20.750	20.400	20.450	20.046	6,918,075
2026-05-19	20.550	20.860	20.510	20.740	20.331	7,762,137
2026-05-18	21.020	21.100	20.390	20.570	20.164	12,753,858
2026-05-15	21.330	21.400	20.960	21.100	20.683	10,388,021
2026-05-14	21.450	21.610	21.310	21.310	20.889	10,477,816
2026-05-13	21.520	21.650	21.270	21.420	20.997	10,640,027
2026-05-12	21.750	21.770	21.380	21.450	21.027	11,949,200
2026-05-11	21.870	21.950	21.530	21.780	21.350	16,767,226
2026-05-08	21.980	22.280	21.810	21.890	21.458	11,757,588
2026-05-07	22.280	22.370	22.020	22.060	21.625	11,068,142
2026-05-06	22.510	22.610	22.200	22.290	21.850	15,163,823
2026-04-30	22.410	22.620	22.310	22.420	21.977	9,258,581
2026-04-29	22.430	22.520	22.290	22.410	21.968	9,803,561
2026-04-28	22.220	22.620	22.140	22.440	21.997	12,215,480
2026-04-27	21.900	22.320	21.890	22.220	21.781	13,158,377
2026-04-24	21.520	21.810	21.300	21.740	21.311	14,455,100
2026-04-23	21.400	21.630	21.260	21.370	20.948	10,426,839
2026-04-22	21.180	21.600	21.110	21.490	21.066	13,523,919
2026-04-21	21.100	21.180	20.940	21.180	20.762	14,086,145

← NewerPage 2 of 5 · 242 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.