Henan Newland Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.250 | 12.480 | 12.250 | 12.400 | 8.498 | 3,176,152 |
| 2024-07-25 | 12.220 | 12.360 | 12.070 | 12.220 | 8.374 | 3,038,308 |
| 2024-07-24 | 12.480 | 12.510 | 12.180 | 12.190 | 8.354 | 4,459,910 |
| 2024-07-23 | 12.800 | 12.910 | 12.450 | 12.480 | 8.553 | 4,447,128 |
| 2024-07-22 | 12.650 | 12.890 | 12.580 | 12.790 | 8.765 | 3,910,564 |
| 2024-07-19 | 12.610 | 12.810 | 12.500 | 12.720 | 8.717 | 6,605,680 |
| 2024-07-18 | 12.620 | 12.930 | 12.220 | 12.710 | 8.710 | 9,631,846 |
| 2024-07-17 | 12.580 | 12.640 | 12.440 | 12.530 | 8.587 | 3,307,220 |
| 2024-07-16 | 12.770 | 12.770 | 12.510 | 12.610 | 8.642 | 3,087,084 |
| 2024-07-15 | 13.150 | 13.150 | 12.580 | 12.660 | 8.676 | 5,148,710 |
| 2024-07-12 | 13.040 | 13.440 | 13.030 | 13.160 | 9.019 | 7,601,007 |
| 2024-07-11 | 12.840 | 13.170 | 12.720 | 13.040 | 8.936 | 5,561,596 |
| 2024-07-10 | 12.600 | 12.820 | 12.360 | 12.560 | 8.607 | 3,695,132 |
| 2024-07-09 | 12.450 | 12.670 | 12.120 | 12.640 | 8.662 | 5,265,071 |
| 2024-07-08 | 12.840 | 12.900 | 12.390 | 12.450 | 8.532 | 4,060,938 |
| 2024-07-05 | 12.530 | 12.960 | 12.400 | 12.900 | 8.840 | 5,106,066 |
| 2024-07-04 | 12.930 | 12.990 | 12.510 | 12.540 | 8.594 | 4,973,696 |
| 2024-07-03 | 13.260 | 13.350 | 12.930 | 12.970 | 8.888 | 3,788,148 |
| 2024-07-02 | 13.200 | 13.420 | 13.060 | 13.300 | 9.114 | 4,460,552 |
| 2024-07-01 | 12.980 | 13.240 | 12.850 | 13.210 | 9.053 | 4,514,966 |
| 2024-06-28 | 12.810 | 13.200 | 12.810 | 12.980 | 8.895 | 4,852,223 |
| 2024-06-27 | 13.300 | 13.400 | 12.840 | 12.880 | 8.827 | 6,117,125 |
| 2024-06-26 | 13.060 | 13.410 | 12.900 | 13.400 | 9.183 | 5,342,680 |
| 2024-06-25 | 13.020 | 13.200 | 12.860 | 13.000 | 8.909 | 4,299,988 |
| 2024-06-24 | 13.580 | 13.580 | 12.950 | 13.030 | 8.929 | 7,623,834 |
| 2024-06-21 | 13.600 | 14.110 | 13.380 | 13.700 | 9.389 | 8,029,879 |
| 2024-06-20 | 13.780 | 14.450 | 13.650 | 13.650 | 9.354 | 13,941,026 |
| 2024-06-19 | 13.960 | 14.030 | 13.710 | 13.900 | 9.526 | 4,612,762 |
| 2024-06-18 | 13.750 | 13.960 | 13.710 | 13.870 | 9.505 | 3,779,636 |
| 2024-06-17 | 13.880 | 14.050 | 13.710 | 13.750 | 9.423 | 4,365,312 |
| 2024-06-14 | 13.970 | 13.980 | 13.760 | 13.940 | 9.553 | 5,007,235 |
| 2024-06-13 | 14.170 | 14.170 | 13.910 | 13.960 | 9.567 | 7,043,806 |
| 2024-06-12 | 13.650 | 14.260 | 13.600 | 14.190 | 9.724 | 10,331,904 |
| 2024-06-11 | 13.500 | 13.710 | 13.290 | 13.710 | 9.395 | 5,315,926 |
| 2024-06-07 | 13.500 | 13.740 | 13.360 | 13.600 | 9.320 | 6,855,692 |
| 2024-06-06 | 13.850 | 14.000 | 13.200 | 13.340 | 9.142 | 9,432,374 |
| 2024-06-05 | 14.060 | 14.220 | 13.860 | 13.890 | 9.519 | 6,234,480 |
| 2024-06-04 | 14.210 | 14.370 | 13.930 | 14.140 | 9.690 | 7,151,919 |
| 2024-06-03 | 14.560 | 14.660 | 14.170 | 14.380 | 9.855 | 9,205,070 |
| 2024-05-31 | 14.810 | 14.980 | 14.560 | 14.660 | 10.046 | 8,959,552 |
| 2024-05-30 | 14.530 | 14.670 | 14.410 | 14.600 | 10.005 | 6,841,598 |
| 2024-05-29 | 14.710 | 14.920 | 14.510 | 14.680 | 10.060 | 9,550,814 |
| 2024-05-28 | 15.050 | 15.090 | 14.610 | 14.710 | 10.081 | 12,558,394 |
| 2024-05-27 | 15.140 | 15.390 | 14.900 | 15.200 | 10.416 | 13,754,253 |
| 2024-05-24 | 15.470 | 16.000 | 14.860 | 15.450 | 10.588 | 24,833,470 |
| 2024-05-23 | 15.370 | 15.580 | 15.140 | 15.260 | 10.458 | 14,043,148 |
| 2024-05-22 | 15.670 | 15.940 | 15.400 | 15.450 | 10.588 | 15,683,543 |
| 2024-05-21 | 16.150 | 16.200 | 15.560 | 15.670 | 10.739 | 20,040,554 |
| 2024-05-20 | 14.990 | 16.390 | 14.980 | 16.370 | 11.218 | 33,208,170 |
| 2024-05-17 | 15.400 | 15.500 | 14.790 | 15.140 | 10.375 | 22,856,621 |
| 2024-05-16 | 15.840 | 15.890 | 15.350 | 15.480 | 10.608 | 23,970,475 |
| 2024-05-15 | 16.210 | 16.640 | 15.700 | 15.900 | 10.896 | 31,199,837 |
| 2024-05-14 | 16.900 | 18.280 | 16.450 | 16.600 | 11.376 | 47,624,308 |
| 2024-05-13 | 15.360 | 18.380 | 15.360 | 18.380 | 12.596 | 59,587,610 |
| 2024-05-10 | 16.200 | 16.970 | 15.200 | 15.320 | 10.499 | 28,264,189 |
| 2024-05-09 | 22.820 | 23.430 | 22.310 | 23.020 | 11.072 | 23,080,550 |
| 2024-05-08 | 22.310 | 24.680 | 22.310 | 23.620 | 11.361 | 33,593,380 |
| 2024-05-07 | 21.150 | 24.980 | 20.750 | 23.380 | 11.246 | 35,517,048 |
| 2024-05-06 | 20.410 | 21.190 | 20.040 | 21.190 | 10.192 | 22,880,981 |
| 2024-04-30 | 18.850 | 20.310 | 18.690 | 19.880 | 9.562 | 21,117,185 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2000 CNY |
| 2025-04-16 | 0.4000 CNY |
| 2024-05-10 | 0.4000 CNY |
| 2023-05-10 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.