Jiangsu Nhwa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.350	27.640	27.170	27.180	26.212	3,191,310
2024-10-23	27.680	27.820	27.330	27.420	26.443	3,902,824
2024-10-22	27.350	28.000	27.180	27.680	26.694	4,663,749
2024-10-21	27.030	27.830	26.650	27.380	26.404	6,394,503
2024-10-18	26.580	27.420	26.400	26.960	25.999	8,509,829
2024-10-17	26.770	27.420	26.600	26.600	25.652	6,410,023
2024-10-16	27.050	27.390	26.620	26.650	25.700	5,478,332
2024-10-15	27.300	28.180	26.910	27.270	26.298	10,134,356
2024-10-14	27.200	27.450	26.220	27.360	26.385	11,741,440
2024-10-11	27.390	27.640	26.500	26.940	25.980	8,344,735
2024-10-10	27.420	28.560	27.010	27.410	26.433	13,613,009
2024-10-09	27.480	28.440	26.670	26.900	25.942	17,213,824
2024-10-08	29.800	29.980	27.010	28.100	27.099	20,216,747
2024-09-30	25.600	27.350	25.500	27.250	26.279	15,799,651
2024-09-27	24.330	25.500	24.290	25.000	24.109	15,195,001
2024-09-26	24.480	24.480	23.310	24.290	23.425	18,228,006
2024-09-25	24.850	25.300	24.240	24.550	23.675	14,907,958
2024-09-24	23.880	24.800	23.880	24.770	23.887	8,451,608
2024-09-23	23.930	24.300	23.720	23.830	22.981	3,303,826
2024-09-20	24.280	24.300	23.810	24.020	23.164	3,127,100
2024-09-19	24.500	24.660	23.960	24.340	23.473	5,123,434
2024-09-18	24.710	24.780	24.020	24.420	23.550	4,122,309
2024-09-13	24.810	25.180	24.510	24.800	23.916	5,239,726
2024-09-12	25.800	25.970	24.710	24.850	23.965	7,799,201
2024-09-11	24.930	25.970	24.810	25.820	24.900	8,294,553
2024-09-10	25.530	25.660	24.350	24.930	24.042	10,193,413
2024-09-09	25.490	26.010	25.410	25.530	24.620	5,311,625
2024-09-06	26.180	26.270	25.490	25.490	24.582	2,706,207
2024-09-05	26.240	26.520	25.960	26.120	25.189	3,070,464
2024-09-04	26.160	26.760	26.080	26.180	25.247	4,681,091
2024-09-03	25.750	26.620	25.690	26.180	25.247	5,753,311
2024-09-02	25.320	26.130	25.320	25.850	24.929	6,845,514
2024-08-30	25.610	25.790	25.280	25.470	24.562	5,574,884
2024-08-29	25.630	26.030	25.530	25.680	24.765	3,559,466
2024-08-28	25.770	26.250	25.350	25.700	24.784	3,352,053
2024-08-27	25.500	26.020	25.430	25.890	24.968	4,218,623
2024-08-26	25.520	25.810	25.250	25.610	24.698	3,510,968
2024-08-23	25.600	25.900	25.420	25.710	24.794	3,071,711
2024-08-22	25.700	26.090	25.590	25.830	24.910	2,993,231
2024-08-21	25.700	25.940	25.500	25.750	24.833	3,264,325
2024-08-20	26.100	26.260	25.600	25.770	24.852	4,549,446
2024-08-19	26.180	26.630	25.910	26.160	25.228	3,682,085
2024-08-16	26.390	26.470	25.940	26.240	25.305	4,223,400
2024-08-15	26.370	26.610	26.090	26.360	25.421	3,947,499
2024-08-14	26.380	26.550	26.070	26.280	25.344	3,716,550
2024-08-13	26.140	26.520	26.100	26.380	25.440	5,403,713
2024-08-12	25.890	26.650	25.790	26.280	25.344	6,871,113
2024-08-09	26.280	26.470	25.740	25.860	24.939	7,211,780
2024-08-08	26.490	26.790	26.130	26.160	25.228	6,529,422
2024-08-07	26.320	26.890	26.150	26.520	25.575	5,799,225
2024-08-06	27.000	27.160	26.170	26.470	25.527	11,117,174
2024-08-05	26.190	27.490	26.180	26.960	25.999	9,848,098
2024-08-02	25.480	26.790	25.470	26.390	25.450	8,836,670
2024-08-01	25.720	25.830	25.100	25.650	24.736	8,036,160
2024-07-31	24.320	25.960	24.130	25.710	24.794	18,166,413
2024-07-30	24.120	24.520	23.910	24.020	23.164	4,533,065
2024-07-29	23.380	24.200	23.340	24.150	23.290	7,109,202
2024-07-26	23.380	23.560	23.130	23.350	22.518	3,115,390
2024-07-25	23.150	23.650	23.040	23.400	22.566	3,978,599
2024-07-24	23.340	23.600	23.060	23.200	22.373	3,407,663

← NewerPage 9 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.