Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.580	22.620	22.220	22.400	21.958	12,901,600
2025-07-18	22.670	22.700	22.180	22.590	22.144	17,569,451
2025-07-17	22.530	22.760	22.350	22.690	22.242	17,639,015
2025-07-16	21.610	22.540	21.590	22.420	21.977	30,168,942
2025-07-15	21.340	21.600	21.250	21.590	21.164	13,750,529
2025-07-14	21.290	21.480	21.250	21.320	20.899	9,797,415
2025-07-11	21.160	21.360	21.140	21.290	20.870	12,908,902
2025-07-10	21.130	21.250	21.100	21.160	20.742	8,173,700
2025-07-09	21.190	21.210	21.060	21.100	20.683	12,011,283
2025-07-08	21.260	21.450	21.090	21.200	20.781	11,657,440
2025-07-07	21.220	21.380	21.110	21.310	20.889	7,751,853
2025-07-04	21.190	21.350	21.090	21.210	20.791	11,969,688
2025-07-03	21.050	21.230	20.970	21.170	20.752	10,835,450
2025-07-02	21.020	21.080	20.910	21.050	20.634	8,644,946
2025-07-01	20.740	21.030	20.740	20.950	20.536	12,866,642
2025-06-30	21.010	21.050	20.740	20.780	20.370	15,293,188
2025-06-27	21.020	21.120	20.980	21.010	20.595	7,409,399
2025-06-26	21.370	21.370	21.010	21.030	20.615	13,786,198
2025-06-25	21.240	21.440	21.140	21.400	20.978	8,735,446
2025-06-24	21.170	21.270	21.080	21.210	20.791	8,746,201
2025-06-23	21.000	21.200	20.860	21.150	20.732	5,933,146
2025-06-20	21.060	21.220	20.980	21.100	20.683	5,846,367
2025-06-19	21.310	21.390	20.980	21.060	20.644	11,599,963
2025-06-18	21.070	21.330	21.010	21.300	20.880	13,607,894
2025-06-17	21.040	21.180	20.880	20.950	20.536	12,915,961
2025-06-16	21.150	21.270	20.890	20.940	20.527	16,259,958
2025-06-13	22.160	22.200	21.140	21.150	20.732	24,005,724
2025-06-12	22.350	22.520	22.010	22.100	21.664	20,301,463
2025-06-11	22.860	23.040	22.380	22.400	21.958	16,590,887
2025-06-10	22.910	23.360	22.720	22.860	22.409	11,103,400
2025-06-09	22.640	23.230	22.600	22.900	22.448	10,836,779
2025-06-06	22.750	22.900	22.600	22.660	22.213	8,663,829
2025-06-05	23.530	23.530	22.610	22.770	22.320	15,374,800
2025-06-04	23.600	23.770	23.310	23.480	23.016	8,081,853
2025-06-03	23.090	23.860	22.980	23.590	23.124	16,486,486
2025-05-30	23.420	23.560	22.940	23.110	22.654	12,663,345
2025-05-29	23.050	23.500	22.900	23.420	22.958	15,664,187
2025-05-28	22.560	23.200	22.560	23.030	22.575	15,757,136
2025-05-27	22.490	22.870	22.160	22.430	21.987	11,604,205
2025-05-26	22.390	23.310	22.310	22.410	21.968	19,460,569
2025-05-23	22.470	22.470	22.110	22.150	21.713	11,290,144
2025-05-22	21.880	22.040	21.760	21.820	21.389	4,716,511
2025-05-21	21.950	22.110	21.810	21.980	21.546	4,950,219
2025-05-20	21.600	22.300	21.600	21.850	21.419	12,706,300
2025-05-19	21.660	21.780	21.530	21.610	21.183	4,302,708
2025-05-16	21.460	21.750	21.300	21.650	21.223	5,584,518
2025-05-15	21.650	21.750	21.440	21.470	21.046	4,700,068
2025-05-14	21.830	21.870	21.560	21.640	21.213	7,766,420
2025-05-13	22.150	22.540	22.100	22.210	21.419	10,291,017
2025-05-12	22.410	22.450	21.900	22.150	21.361	14,616,942
2025-05-09	22.470	22.580	22.360	22.410	21.612	4,618,171
2025-05-08	22.320	22.570	22.310	22.480	21.679	4,398,031
2025-05-07	22.630	23.030	22.250	22.400	21.602	8,693,131
2025-05-06	22.420	22.470	22.210	22.420	21.621	6,711,680
2025-04-30	22.350	22.470	22.180	22.330	21.534	4,047,520
2025-04-29	22.260	22.600	22.150	22.420	21.621	4,549,300
2025-04-28	22.540	22.540	22.220	22.260	21.467	5,580,673
2025-04-25	22.680	22.870	22.330	22.550	21.747	7,583,988
2025-04-24	22.570	23.220	22.540	22.780	21.968	10,677,841
2025-04-23	23.010	23.060	22.420	22.570	21.766	10,690,400

← NewerPage 6 of 21 · 1,215 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.