Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.910	14.360	13.910	14.060	13.077	8,996,059
2022-01-28	13.880	14.000	13.580	13.740	12.780	8,696,968
2022-01-27	14.110	14.170	13.710	13.710	12.752	7,265,399
2022-01-26	14.200	14.390	13.910	14.110	13.124	4,923,558
2022-01-25	14.920	14.990	14.170	14.180	13.189	9,682,343
2022-01-24	14.860	15.100	14.780	14.990	13.942	7,062,527
2022-01-21	15.180	15.260	14.750	14.860	13.822	7,329,091
2022-01-20	15.400	15.550	15.160	15.180	14.119	6,814,701
2022-01-19	15.510	15.630	15.270	15.340	14.268	6,932,808
2022-01-18	15.940	16.000	15.550	15.630	14.538	6,734,787
2022-01-17	16.090	16.350	15.790	15.800	14.696	14,153,273
2022-01-14	15.660	16.180	15.640	16.000	14.882	10,954,486
2022-01-13	16.250	16.270	15.630	15.670	14.575	12,037,330
2022-01-12	16.090	16.310	15.940	16.180	15.049	8,093,636
2022-01-11	16.060	16.330	15.910	15.990	14.873	7,180,874
2022-01-10	15.970	16.230	15.860	16.030	14.910	7,278,640
2022-01-07	16.150	16.160	15.760	15.770	14.668	6,695,111
2022-01-06	15.850	16.380	15.780	16.000	14.882	14,897,470
2022-01-05	15.900	16.100	15.680	15.820	14.714	9,661,555
2022-01-04	15.700	16.030	15.590	15.920	14.807	11,145,881
2021-12-31	15.450	15.800	15.380	15.650	14.556	7,256,344
2021-12-30	15.480	15.520	15.220	15.360	14.287	5,474,253
2021-12-29	15.510	15.850	15.400	15.480	14.398	8,836,659
2021-12-28	15.510	15.760	15.460	15.620	14.528	8,087,097
2021-12-27	15.200	15.580	15.180	15.550	14.463	6,665,286
2021-12-24	15.100	15.380	15.040	15.260	14.194	5,314,763
2021-12-23	15.140	15.190	15.040	15.160	14.101	4,549,053
2021-12-22	14.760	15.290	14.760	15.230	14.166	15,047,417
2021-12-21	14.740	14.850	14.690	14.770	13.738	3,516,856
2021-12-20	14.650	14.840	14.600	14.770	13.738	3,839,874
2021-12-17	14.750	14.850	14.590	14.640	13.617	4,080,869
2021-12-16	14.690	14.910	14.650	14.810	13.775	4,646,853
2021-12-15	15.010	15.020	14.620	14.650	13.626	6,122,316
2021-12-14	14.890	15.010	14.680	14.950	13.905	6,738,992
2021-12-13	14.800	14.940	14.650	14.870	13.831	5,095,359
2021-12-10	15.040	15.080	14.740	14.800	13.766	5,335,591
2021-12-09	14.930	15.210	14.810	15.070	14.017	8,069,386
2021-12-08	14.660	14.870	14.660	14.770	13.738	4,708,060
2021-12-07	14.560	14.870	14.550	14.720	13.691	6,593,959
2021-12-06	15.080	15.080	14.540	14.550	13.533	7,972,165
2021-12-03	14.950	15.060	14.780	15.000	13.952	6,742,703
2021-12-02	15.260	15.260	14.930	14.940	13.896	5,438,180
2021-12-01	15.450	15.520	15.110	15.190	14.128	8,074,057
2021-11-30	15.410	15.620	15.320	15.530	14.445	5,865,084
2021-11-29	15.520	15.770	15.360	15.440	14.361	8,253,460
2021-11-26	15.900	15.900	15.450	15.640	14.547	8,985,016
2021-11-25	15.490	15.710	15.390	15.660	14.566	6,382,894
2021-11-24	15.490	15.500	15.270	15.450	14.370	4,881,473
2021-11-23	15.390	15.510	15.300	15.490	14.408	4,935,539
2021-11-22	15.580	15.650	15.320	15.500	14.417	5,815,964
2021-11-19	15.420	15.780	15.410	15.500	14.417	5,516,298
2021-11-18	15.730	15.750	15.360	15.420	14.342	8,881,096
2021-11-17	15.700	15.810	15.460	15.730	14.631	11,088,830
2021-11-16	15.710	15.790	15.570	15.620	14.528	7,033,546
2021-11-15	15.950	16.000	15.580	15.660	14.566	20,610,151
2021-11-12	14.700	15.910	14.620	15.910	14.798	35,283,390
2021-11-11	14.700	14.780	14.400	14.460	13.450	6,604,875
2021-11-10	14.530	14.750	14.380	14.720	13.691	6,187,483
2021-11-09	14.690	14.720	14.350	14.530	13.515	7,390,632
2021-11-08	15.030	15.060	14.590	14.650	13.626	7,731,809

← NewerPage 20 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.