Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.510	12.660	12.470	12.590	12.372	2,135,079
2026-01-16	12.780	12.820	12.520	12.530	12.313	3,560,473
2026-01-15	12.720	12.860	12.630	12.720	12.499	3,604,035
2026-01-14	12.920	13.060	12.700	12.820	12.598	8,294,820
2026-01-13	12.450	13.280	12.440	12.910	12.686	12,286,843
2026-01-12	12.360	12.450	12.260	12.440	12.224	3,313,284
2026-01-09	12.190	12.320	12.100	12.320	12.106	3,177,126
2026-01-08	12.100	12.250	12.100	12.190	11.979	2,514,706
2026-01-07	12.070	12.190	12.030	12.150	11.939	2,329,258
2026-01-06	12.140	12.140	11.980	12.080	11.871	2,269,956
2026-01-05	11.760	12.120	11.750	12.080	11.871	3,169,732
2025-12-31	11.720	11.790	11.620	11.790	11.586	1,383,884
2025-12-30	11.750	11.800	11.670	11.700	11.497	1,520,875
2025-12-29	11.830	11.840	11.740	11.760	11.556	1,406,412
2025-12-26	11.940	11.980	11.810	11.830	11.625	1,482,598
2025-12-25	11.980	11.980	11.880	11.930	11.723	1,578,770
2025-12-24	11.740	11.910	11.740	11.890	11.684	1,309,154
2025-12-23	11.960	12.000	11.780	11.790	11.586	1,785,733
2025-12-22	11.940	12.030	11.900	11.950	11.743	1,386,000
2025-12-19	11.880	11.970	11.800	11.950	11.743	1,502,270
2025-12-18	11.740	11.980	11.700	11.880	11.674	1,868,342
2025-12-17	11.700	11.720	11.520	11.700	11.497	1,906,360
2025-12-16	11.830	11.850	11.670	11.700	11.497	1,577,123
2025-12-15	11.760	11.930	11.720	11.830	11.625	1,220,716
2025-12-12	11.830	11.970	11.730	11.830	11.625	1,967,880
2025-12-11	12.130	12.130	11.800	11.820	11.615	2,563,376
2025-12-10	12.160	12.160	12.010	12.110	11.900	1,569,697
2025-12-09	12.350	12.410	12.100	12.110	11.900	2,219,896
2025-12-08	12.310	12.350	12.250	12.290	12.077	1,759,762
2025-12-05	12.250	12.290	12.020	12.260	12.047	2,318,300
2025-12-04	12.420	12.490	12.240	12.240	12.028	2,352,483
2025-12-03	12.450	12.550	12.380	12.480	12.264	2,055,232
2025-12-02	12.570	12.570	12.370	12.440	12.224	1,382,043
2025-12-01	12.460	12.590	12.400	12.570	12.352	1,968,325
2025-11-28	12.560	12.590	12.350	12.450	12.234	2,495,173
2025-11-27	12.410	12.650	12.300	12.610	12.391	2,736,845
2025-11-26	12.590	12.950	12.440	12.460	12.244	4,456,096
2025-11-25	12.320	12.690	12.280	12.500	12.283	3,162,255
2025-11-24	12.160	12.420	12.160	12.300	12.087	2,133,036
2025-11-21	12.720	12.810	12.100	12.160	11.949	3,934,887
2025-11-20	12.950	13.050	12.680	12.740	12.519	3,519,314
2025-11-19	13.340	13.380	12.950	12.950	12.725	5,457,689
2025-11-18	13.300	13.700	13.250	13.440	13.207	7,279,932
2025-11-17	13.590	13.600	13.200	13.300	13.069	7,214,844
2025-11-14	13.130	13.840	13.100	13.630	13.394	13,291,226
2025-11-13	13.310	13.360	13.070	13.250	13.020	3,520,226
2025-11-12	13.190	13.390	13.150	13.270	13.040	4,647,886
2025-11-11	13.220	13.270	13.010	13.190	12.961	3,307,430
2025-11-10	12.900	13.250	12.890	13.160	12.932	3,997,115
2025-11-07	12.950	13.060	12.890	12.900	12.676	2,676,004
2025-11-06	13.100	13.150	12.940	12.940	12.716	3,004,240
2025-11-05	13.100	13.250	13.060	13.160	12.932	2,344,550
2025-11-04	13.340	13.370	13.050	13.150	12.922	3,307,878
2025-11-03	13.260	13.300	13.110	13.280	13.050	3,190,428
2025-10-31	12.840	13.230	12.740	13.190	12.961	4,300,262
2025-10-30	13.050	13.070	12.760	12.770	12.549	3,405,206
2025-10-29	13.140	13.200	12.940	13.120	12.892	3,267,310
2025-10-28	13.180	13.240	13.110	13.120	12.892	2,290,651
2025-10-27	13.300	13.360	13.130	13.170	12.942	3,249,011
2025-10-24	13.240	13.300	13.110	13.260	13.030	2,826,618

← NewerPage 4 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.