Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.370	10.370	9.810	10.190	10.190	11,401,248
2026-07-20	10.380	10.750	10.140	10.340	10.340	10,684,463
2026-07-17	11.350	11.410	10.340	10.380	10.380	15,271,795
2026-07-16	11.170	11.850	10.800	11.800	11.800	20,035,287
2026-07-15	11.380	12.430	11.250	11.490	11.490	23,668,713
2026-07-14	10.660	11.980	10.480	11.850	11.850	24,268,213
2026-07-13	9.710	11.170	9.710	10.940	10.940	17,278,484
2026-07-10	9.540	10.070	9.400	9.870	9.870	9,291,365
2026-07-09	9.760	10.110	9.540	9.710	9.710	12,224,290
2026-07-08	9.260	10.870	9.130	10.150	10.150	14,760,906
2026-07-07	9.600	9.600	9.220	9.240	9.240	3,144,563
2026-07-06	9.540	9.790	9.480	9.630	9.630	4,533,219
2026-07-03	9.390	9.740	9.340	9.610	9.610	4,193,703
2026-07-02	9.300	9.580	9.250	9.390	9.390	4,373,937
2026-07-01	8.830	9.310	8.680	9.300	9.300	5,062,936
2026-06-30	9.010	9.020	8.710	8.750	8.750	3,463,256
2026-06-29	8.700	9.080	8.450	9.030	9.030	4,423,300
2026-06-26	8.980	9.100	8.700	8.700	8.700	2,973,384
2026-06-25	9.180	9.250	8.820	9.100	9.100	3,445,275
2026-06-24	9.330	9.520	9.210	9.250	9.250	3,932,714
2026-06-23	8.900	9.490	8.900	9.330	9.330	4,356,232
2026-06-22	8.930	9.050	8.600	9.030	9.030	2,648,910
2026-06-18	8.970	9.130	8.860	9.000	9.000	2,302,447
2026-06-17	9.110	9.110	8.920	8.970	8.970	2,221,418
2026-06-16	9.210	9.300	8.970	9.110	9.110	2,449,393
2026-06-15	9.300	9.480	9.170	9.210	9.210	2,487,215
2026-06-12	9.130	9.320	9.020	9.300	9.300	2,475,065
2026-06-11	9.090	9.220	8.980	9.110	9.110	2,376,933
2026-06-10	9.160	9.310	9.030	9.190	9.190	2,288,794
2026-06-09	9.290	9.410	9.120	9.280	9.280	2,443,900
2026-06-08	9.270	9.550	9.130	9.270	9.270	3,002,868
2026-06-05	9.390	9.570	9.310	9.440	9.440	2,168,834
2026-06-04	9.580	9.640	9.290	9.360	9.360	2,753,876
2026-06-03	9.800	9.810	9.570	9.630	9.630	2,585,494
2026-06-02	10.100	10.140	9.790	9.810	9.810	2,563,878
2026-06-01	9.860	10.150	9.800	10.090	10.090	2,267,984
2026-05-29	10.000	10.060	9.860	9.910	9.910	1,948,097
2026-05-28	9.960	10.070	9.760	9.960	9.960	1,807,030
2026-05-27	10.130	10.190	9.790	9.980	9.980	2,676,664
2026-05-26	10.440	10.450	10.050	10.190	10.190	2,127,702
2026-05-25	10.640	10.670	10.310	10.450	10.450	2,261,144
2026-05-22	10.520	10.660	10.450	10.560	10.560	1,646,592
2026-05-21	10.850	10.960	10.500	10.510	10.510	2,123,130
2026-05-20	10.930	10.930	10.700	10.820	10.820	1,745,418
2026-05-19	10.770	11.050	10.770	10.920	10.920	2,257,000
2026-05-18	10.720	10.820	10.530	10.730	10.730	1,926,308
2026-05-15	10.800	10.910	10.730	10.770	10.770	2,133,884
2026-05-14	10.980	11.010	10.740	10.800	10.800	2,748,745
2026-05-13	11.150	11.150	10.950	10.990	10.990	2,173,490
2026-05-12	11.440	11.440	11.050	11.060	11.060	3,403,328
2026-05-11	11.350	11.460	11.150	11.450	11.450	4,099,914
2026-05-08	11.330	11.430	11.310	11.320	11.320	3,119,377
2026-05-07	11.650	11.650	11.320	11.320	11.320	2,978,586
2026-05-06	11.410	11.550	11.400	11.530	11.530	2,667,104
2026-04-30	11.420	11.520	11.360	11.400	11.400	1,858,754
2026-04-29	11.460	11.680	11.440	11.530	11.330	1,943,941
2026-04-28	11.480	11.750	11.470	11.530	11.330	2,052,936
2026-04-27	11.400	11.600	11.250	11.550	11.350	2,134,694
2026-04-24	11.350	11.520	11.220	11.460	11.261	2,092,448
2026-04-23	11.730	11.730	11.400	11.450	11.251	2,476,856

← NewerPage 2 of 3 · 121 trading daysOlder →

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.