Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.000	22.000	20.860	21.000	20.585	39,472,002
2026-04-17	22.760	22.880	22.300	22.340	21.899	8,446,846
2026-04-16	22.880	22.950	22.650	22.930	22.477	5,547,088
2026-04-15	22.580	23.010	22.550	22.890	22.438	9,548,876
2026-04-14	22.210	22.370	22.080	22.350	21.909	6,353,121
2026-04-13	22.560	22.770	21.980	22.070	21.634	8,913,830
2026-04-10	22.690	22.960	22.510	22.660	22.213	6,349,118
2026-04-09	22.600	22.930	22.450	22.480	22.036	5,341,600
2026-04-08	22.490	22.750	22.430	22.720	22.271	7,723,608
2026-04-07	22.640	22.680	22.040	22.240	21.801	6,668,000
2026-04-03	22.960	22.990	22.600	22.680	22.232	5,028,571
2026-04-02	23.100	23.370	22.820	22.960	22.507	10,276,542
2026-04-01	22.600	23.110	22.470	23.100	22.644	10,198,400
2026-03-31	22.550	22.800	22.340	22.400	21.958	5,264,400
2026-03-30	22.150	22.660	22.120	22.600	22.154	6,530,662
2026-03-27	21.680	22.420	21.600	22.380	21.938	7,397,895
2026-03-26	21.740	22.100	21.680	21.780	21.350	5,188,200
2026-03-25	21.690	21.780	21.530	21.730	21.301	6,013,208
2026-03-24	21.300	21.690	21.210	21.640	21.213	6,924,349
2026-03-23	21.950	21.950	20.890	21.050	20.634	13,331,434
2026-03-20	22.390	22.540	22.100	22.130	21.693	5,870,217
2026-03-19	22.450	22.600	22.250	22.350	21.909	4,962,028
2026-03-18	22.710	22.800	22.390	22.630	22.183	6,590,671
2026-03-17	22.750	23.050	22.670	22.730	22.281	6,942,961
2026-03-16	22.570	22.770	22.400	22.720	22.271	4,747,299
2026-03-13	22.620	22.680	22.520	22.570	22.124	4,135,352
2026-03-12	22.560	22.650	22.360	22.590	22.144	6,435,546
2026-03-11	22.810	22.840	22.520	22.580	22.134	8,289,082
2026-03-10	22.750	22.970	22.690	22.790	22.340	7,950,019
2026-03-09	23.010	23.100	22.620	22.680	22.232	7,620,686
2026-03-06	22.820	23.240	22.800	23.200	22.742	6,288,844
2026-03-05	22.900	23.050	22.620	22.800	22.350	5,901,796
2026-03-04	23.120	23.180	22.520	22.650	22.203	7,041,583
2026-03-03	23.420	23.600	23.050	23.100	22.644	6,031,665
2026-03-02	23.720	23.720	23.240	23.350	22.889	6,761,320
2026-02-27	23.830	23.930	23.720	23.810	23.340	3,891,200
2026-02-26	23.980	24.040	23.840	23.880	23.409	4,587,642
2026-02-25	23.700	24.030	23.650	23.940	23.467	5,992,246
2026-02-24	23.800	23.920	23.610	23.690	23.222	5,422,300
2026-02-13	23.750	24.040	23.700	23.700	23.232	6,043,500
2026-02-12	23.860	24.100	23.710	23.750	23.281	5,306,133
2026-02-11	23.750	24.050	23.740	23.890	23.418	7,549,141
2026-02-10	23.350	23.900	23.250	23.800	23.330	9,727,793
2026-02-09	23.560	23.560	23.260	23.340	22.879	5,134,240
2026-02-06	23.390	23.630	23.200	23.360	22.899	6,637,676
2026-02-05	23.300	23.690	23.300	23.440	22.977	7,505,333
2026-02-04	22.800	23.400	22.760	23.300	22.840	14,592,129
2026-02-03	22.880	23.030	22.500	22.820	22.370	8,858,748
2026-02-02	23.530	23.580	22.680	22.770	22.320	12,498,727
2026-01-30	23.570	23.870	23.440	23.630	23.164	6,442,266
2026-01-29	23.460	23.850	23.310	23.660	23.193	8,171,511
2026-01-28	23.840	23.900	23.340	23.500	23.036	14,183,220
2026-01-27	24.100	24.190	23.620	23.900	23.428	11,648,530
2026-01-26	24.280	24.430	24.050	24.190	23.712	12,513,808
2026-01-23	24.090	24.420	24.020	24.280	23.801	12,066,775
2026-01-22	24.280	24.390	23.870	24.010	23.536	14,176,062
2026-01-21	24.350	24.580	24.150	24.260	23.781	11,407,295
2026-01-20	24.150	24.650	24.150	24.400	23.918	15,550,383
2026-01-19	24.230	24.440	24.000	24.100	23.624	13,682,643
2026-01-16	24.720	24.880	24.260	24.330	23.850	11,172,466

← NewerPage 3 of 21 · 1,212 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.