Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.660	11.740	11.640	11.730	11.527	1,566,832
2026-04-21	11.900	11.990	11.660	11.720	11.517	2,101,228
2026-04-20	12.000	12.000	11.830	11.880	11.674	1,932,556
2026-04-17	12.180	12.180	11.830	11.950	11.743	2,635,400
2026-04-16	12.120	12.170	11.900	12.150	11.939	2,597,328
2026-04-15	11.980	12.230	11.870	12.130	11.920	4,296,721
2026-04-14	11.910	11.910	11.720	11.900	11.694	3,014,648
2026-04-13	12.100	12.140	11.770	11.830	11.625	3,919,091
2026-04-10	11.990	12.210	11.830	12.100	11.890	4,140,394
2026-04-09	12.360	12.480	11.900	11.940	11.733	5,332,360
2026-04-08	12.340	12.530	12.230	12.360	12.146	4,286,114
2026-04-07	12.120	12.350	11.730	12.230	12.018	3,885,320
2026-04-03	12.310	12.410	12.000	12.030	11.821	4,001,808
2026-04-02	12.240	12.580	12.200	12.390	12.175	6,205,200
2026-04-01	11.850	12.340	11.800	12.280	12.067	5,201,306
2026-03-31	11.760	12.090	11.760	11.780	11.576	3,092,532
2026-03-30	11.610	11.900	11.560	11.850	11.644	3,976,339
2026-03-27	11.310	11.780	11.240	11.740	11.536	5,609,413
2026-03-26	11.450	12.150	11.300	11.460	11.261	6,602,839
2026-03-25	11.430	11.500	11.280	11.370	11.173	2,535,842
2026-03-24	11.070	11.380	10.980	11.380	11.183	4,321,288
2026-03-23	11.590	11.650	10.800	10.860	10.672	5,990,481
2026-03-20	12.180	12.320	11.790	11.800	11.595	3,045,258
2026-03-19	12.410	12.490	12.120	12.130	11.920	2,419,500
2026-03-18	12.240	12.520	12.180	12.520	12.303	2,554,340
2026-03-17	12.590	12.590	12.220	12.230	12.018	2,896,512
2026-03-16	12.420	12.600	12.390	12.550	12.332	2,056,668
2026-03-13	12.280	12.620	12.200	12.390	12.175	2,071,786
2026-03-12	12.400	12.440	12.270	12.280	12.067	1,116,298
2026-03-11	12.530	12.540	12.350	12.410	12.195	1,409,980
2026-03-10	12.390	12.510	12.320	12.470	12.254	2,016,862
2026-03-09	12.240	12.420	12.220	12.310	12.097	2,139,737
2026-03-06	12.040	12.420	12.000	12.390	12.175	3,074,569
2026-03-05	11.940	12.140	11.930	12.010	11.802	1,317,910
2026-03-04	12.000	12.060	11.840	11.880	11.674	2,095,892
2026-03-03	12.400	12.410	12.000	12.000	11.792	2,702,342
2026-03-02	12.630	12.690	12.210	12.230	12.018	4,070,256
2026-02-27	12.700	12.850	12.700	12.810	12.588	1,964,175
2026-02-26	12.820	12.840	12.670	12.680	12.460	1,693,597
2026-02-25	12.630	12.830	12.630	12.770	12.549	1,912,180
2026-02-24	12.520	12.690	12.500	12.640	12.421	1,820,180
2026-02-13	12.460	12.610	12.460	12.470	12.254	1,582,640
2026-02-12	12.770	12.770	12.470	12.490	12.273	2,805,416
2026-02-11	12.840	12.890	12.760	12.760	12.539	1,569,818
2026-02-10	12.860	12.870	12.740	12.840	12.617	2,605,240
2026-02-09	12.800	12.860	12.720	12.780	12.558	2,396,200
2026-02-06	12.710	12.880	12.710	12.760	12.539	2,263,816
2026-02-05	12.710	12.890	12.690	12.760	12.539	2,092,086
2026-02-04	12.700	12.830	12.630	12.730	12.509	1,731,497
2026-02-03	12.630	12.770	12.520	12.750	12.529	1,700,009
2026-02-02	12.560	12.790	12.500	12.500	12.283	2,428,747
2026-01-30	12.530	12.770	12.470	12.680	12.460	3,071,374
2026-01-29	12.660	12.660	12.440	12.520	12.303	2,394,192
2026-01-28	12.780	12.830	12.520	12.550	12.332	3,279,670
2026-01-27	13.030	13.080	12.610	12.860	12.637	3,812,118
2026-01-26	12.960	13.180	12.770	13.090	12.863	5,258,976
2026-01-23	12.860	12.960	12.780	12.910	12.686	2,762,343
2026-01-22	12.770	12.840	12.680	12.790	12.568	2,648,088
2026-01-21	12.670	12.830	12.620	12.760	12.539	2,802,180
2026-01-20	12.630	12.820	12.570	12.710	12.490	2,716,032

← NewerPage 3 of 5 · 243 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.