Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.730	22.850	22.520	22.640	21.833	6,927,200
2025-01-16	23.130	23.450	22.730	22.770	21.959	13,448,133
2025-01-15	22.550	22.600	22.070	22.290	21.496	5,689,451
2025-01-14	22.260	22.580	22.080	22.520	21.718	7,647,265
2025-01-13	22.400	22.720	22.010	22.260	21.467	7,112,910
2025-01-10	22.410	22.870	22.370	22.550	21.747	6,615,433
2025-01-09	22.330	22.600	21.960	22.410	21.612	7,469,686
2025-01-08	22.590	22.770	21.910	22.330	21.534	16,789,128
2025-01-07	23.810	23.880	22.500	22.620	21.814	10,933,963
2025-01-06	23.560	24.030	23.370	23.810	22.962	6,354,662
2025-01-03	23.590	24.100	23.370	23.520	22.682	8,714,842
2025-01-02	24.340	24.470	23.430	23.600	22.759	9,002,407
2024-12-31	24.800	24.820	24.280	24.350	23.482	5,745,261
2024-12-30	24.670	25.160	24.610	24.850	23.965	4,779,959
2024-12-27	25.060	25.160	24.600	24.760	23.878	5,354,400
2024-12-26	25.170	25.380	25.070	25.100	24.206	3,377,400
2024-12-25	25.200	25.390	24.890	25.220	24.321	5,462,569
2024-12-24	24.570	25.280	24.520	25.150	24.254	7,452,070
2024-12-23	24.620	24.800	24.450	24.580	23.704	4,765,225
2024-12-20	24.730	24.850	24.600	24.620	23.743	3,676,730
2024-12-19	24.600	24.820	24.530	24.800	23.916	2,971,744
2024-12-18	24.890	25.340	24.640	24.720	23.839	4,965,886
2024-12-17	24.600	25.060	24.540	24.990	24.100	6,694,344
2024-12-16	25.440	25.450	24.520	24.600	23.723	10,091,171
2024-12-13	25.800	25.850	25.200	25.400	24.495	8,047,014
2024-12-12	25.930	26.060	25.730	25.860	24.939	5,401,230
2024-12-11	25.720	26.010	25.680	25.910	24.987	5,013,192
2024-12-10	26.210	26.340	25.740	25.780	24.861	7,541,156
2024-12-09	26.100	26.140	25.700	25.860	24.939	5,112,300
2024-12-06	26.010	26.410	25.960	26.040	25.112	6,049,787
2024-12-05	26.170	26.280	25.720	26.010	25.083	5,137,256
2024-12-04	26.250	26.440	26.030	26.160	25.228	4,832,966
2024-12-03	26.710	26.730	26.190	26.360	25.421	7,872,349
2024-12-02	27.060	27.060	26.430	26.740	25.787	7,459,745
2024-11-29	26.770	27.600	26.600	27.030	26.067	6,783,800
2024-11-28	27.090	27.090	26.600	26.750	25.797	3,541,843
2024-11-27	26.040	27.120	25.820	27.010	26.048	8,277,350
2024-11-26	25.780	26.230	25.650	26.060	25.131	6,521,034
2024-11-25	25.910	26.230	25.500	25.630	24.717	9,501,783
2024-11-22	27.200	27.330	26.070	26.090	25.160	8,930,858
2024-11-21	26.780	27.500	26.630	27.190	26.221	7,875,322
2024-11-20	25.780	26.760	25.720	26.690	25.739	11,296,320
2024-11-19	25.690	26.180	25.580	25.790	24.871	6,409,319
2024-11-18	26.590	26.680	25.570	25.790	24.871	8,859,144
2024-11-15	25.900	27.020	25.810	26.560	25.614	12,980,100
2024-11-14	26.250	26.580	25.930	26.000	25.074	6,770,648
2024-11-13	26.000	26.570	25.820	26.350	25.411	8,482,857
2024-11-12	25.950	26.820	25.910	26.070	25.141	13,487,637
2024-11-11	26.170	26.350	25.730	25.930	25.006	7,992,309
2024-11-08	26.610	26.880	26.200	26.320	25.382	9,756,392
2024-11-07	26.300	26.950	26.070	26.570	25.623	12,197,627
2024-11-06	26.990	27.070	26.350	26.410	25.469	8,617,700
2024-11-05	26.900	27.200	26.550	26.990	26.028	7,545,280
2024-11-04	26.600	27.340	26.430	26.920	25.961	6,445,684
2024-11-01	26.410	27.290	26.240	26.550	25.604	7,313,363
2024-10-31	26.770	26.880	26.330	26.490	25.546	5,091,217
2024-10-30	26.580	27.390	26.440	26.820	25.864	5,873,255
2024-10-29	26.790	27.110	26.600	26.720	25.768	7,307,538
2024-10-28	26.730	26.930	26.080	26.720	25.768	11,015,504
2024-10-25	27.200	27.450	26.280	26.450	25.508	10,767,470

← NewerPage 8 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.