Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.130	26.250	25.630	25.820	25.310	6,204,969
2025-10-21	25.700	26.280	25.500	26.070	25.555	7,784,253
2025-10-20	25.860	25.960	25.440	25.650	25.144	6,097,978
2025-10-17	26.080	26.200	25.600	25.600	25.095	4,978,155
2025-10-16	25.960	26.220	25.770	25.950	25.438	7,751,638
2025-10-15	25.510	26.240	25.320	25.980	25.467	10,127,623
2025-10-14	26.580	26.760	25.350	25.520	25.016	17,697,751
2025-10-13	26.400	27.050	26.050	26.500	25.977	11,894,966
2025-10-10	27.660	27.900	27.170	27.270	26.732	8,484,001
2025-10-09	27.210	27.790	27.150	27.790	27.241	13,357,948
2025-09-30	27.450	27.770	27.200	27.200	26.663	11,231,401
2025-09-29	27.890	27.920	27.110	27.520	26.977	13,817,869
2025-09-26	28.540	28.540	27.680	27.740	27.192	9,894,337
2025-09-25	28.950	29.300	28.200	28.700	28.133	15,147,312
2025-09-24	27.140	28.980	27.140	28.920	28.349	19,220,425
2025-09-23	27.250	27.420	26.780	27.270	26.732	10,231,971
2025-09-22	27.650	27.870	27.050	27.420	26.879	14,201,228
2025-09-19	28.420	28.430	27.250	27.450	26.908	13,017,424
2025-09-18	27.970	29.300	27.850	28.420	27.859	17,456,832
2025-09-17	28.470	28.590	27.730	28.020	27.467	11,738,106
2025-09-16	28.500	28.900	28.070	28.500	27.937	13,024,756
2025-09-15	27.980	28.980	27.820	28.640	28.075	27,708,948
2025-09-12	26.220	27.880	26.190	27.000	26.467	22,165,903
2025-09-11	25.550	26.350	24.680	26.170	25.653	15,630,010
2025-09-10	26.760	26.760	25.620	25.880	25.369	13,558,300
2025-09-09	26.490	26.940	26.380	26.750	26.222	12,601,496
2025-09-08	25.700	27.000	25.440	26.690	26.163	22,763,703
2025-09-05	24.340	25.900	24.020	25.710	25.202	20,626,134
2025-09-04	25.150	25.250	24.060	24.340	23.859	15,525,676
2025-09-03	24.780	25.650	24.620	25.150	24.654	20,526,590
2025-09-02	25.060	25.270	24.520	24.770	24.281	13,529,767
2025-09-01	24.690	25.050	24.510	25.020	24.526	13,405,515
2025-08-29	24.220	25.050	24.180	24.740	24.252	13,712,435
2025-08-28	24.280	24.560	23.680	24.220	23.742	14,670,199
2025-08-27	24.840	24.970	24.270	24.280	23.801	14,757,351
2025-08-26	24.930	25.250	24.730	24.840	24.350	12,700,444
2025-08-25	25.310	25.360	24.840	25.050	24.555	19,277,211
2025-08-22	25.030	25.350	24.970	25.300	24.801	22,045,128
2025-08-21	25.050	25.330	24.780	24.900	24.408	15,997,855
2025-08-20	25.470	25.520	24.680	25.350	24.850	21,534,294
2025-08-19	23.990	25.600	23.860	25.120	24.624	49,230,399
2025-08-18	23.610	24.300	23.580	23.790	23.320	26,220,936
2025-08-15	23.520	23.820	23.410	23.520	23.056	16,187,317
2025-08-14	23.670	24.050	23.430	23.530	23.065	16,364,623
2025-08-13	23.590	24.180	23.460	23.670	23.203	26,709,079
2025-08-12	24.000	24.180	23.430	23.570	23.105	17,575,496
2025-08-11	23.090	24.110	22.970	24.030	23.556	30,417,201
2025-08-08	23.060	23.350	22.870	23.070	22.615	12,529,309
2025-08-07	23.310	23.680	22.860	23.080	22.624	20,264,605
2025-08-06	23.620	23.620	23.160	23.310	22.850	15,344,440
2025-08-05	23.380	23.930	23.210	23.680	23.213	34,773,042
2025-08-04	22.190	23.790	22.020	23.250	22.791	33,448,246
2025-08-01	22.110	22.650	22.010	22.250	21.811	16,281,243
2025-07-31	22.510	22.650	21.980	22.070	21.634	23,559,591
2025-07-30	22.790	22.800	22.000	22.330	21.889	35,335,967
2025-07-29	23.190	23.290	22.770	22.930	22.477	16,764,138
2025-07-28	22.560	23.310	22.540	23.230	22.771	21,016,680
2025-07-25	22.920	23.100	22.470	22.560	22.115	13,682,713
2025-07-24	22.750	23.310	22.740	22.980	22.526	20,049,429
2025-07-23	22.530	22.950	22.420	22.580	22.134	12,708,313

← NewerPage 5 of 21 · 1,213 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.