Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.450	13.580	13.120	13.240	13.010	5,037,533
2025-10-22	13.290	13.820	13.210	13.560	13.325	6,139,510
2025-10-21	13.230	13.550	13.130	13.420	13.187	3,537,098
2025-10-20	12.990	13.240	12.990	13.230	13.001	2,659,534
2025-10-17	13.140	13.300	12.960	12.980	12.755	2,764,278
2025-10-16	13.360	13.420	13.160	13.170	12.942	3,625,740
2025-10-15	13.180	13.380	13.060	13.370	13.138	4,538,143
2025-10-14	13.090	13.180	13.000	13.140	12.912	3,609,526
2025-10-13	12.840	13.070	12.520	13.070	12.843	3,221,536
2025-10-10	12.760	13.110	12.750	13.070	12.843	4,567,768
2025-10-09	12.880	12.900	12.710	12.800	12.578	2,868,616
2025-09-30	12.710	12.930	12.700	12.850	12.627	2,361,084
2025-09-29	12.790	12.790	12.500	12.710	12.490	2,313,676
2025-09-26	12.760	12.880	12.630	12.790	12.568	2,283,304
2025-09-25	12.980	13.030	12.810	12.850	12.627	2,937,500
2025-09-24	12.740	12.980	12.740	12.970	12.745	2,495,725
2025-09-23	13.140	13.140	12.490	12.860	12.637	5,173,066
2025-09-22	13.490	13.490	13.080	13.140	12.912	4,234,863
2025-09-19	13.730	13.770	13.400	13.440	13.207	3,501,624
2025-09-18	13.930	13.940	13.650	13.730	13.492	4,802,339
2025-09-17	14.000	14.020	13.920	13.930	13.688	3,357,047
2025-09-16	14.000	14.060	13.880	14.040	13.797	3,559,042
2025-09-15	13.770	14.150	13.640	14.080	13.836	6,329,160
2025-09-12	13.700	13.820	13.510	13.730	13.492	4,183,816
2025-09-11	13.630	13.700	13.360	13.700	13.462	3,862,918
2025-09-10	13.800	13.870	13.640	13.640	13.403	2,495,711
2025-09-09	13.930	13.960	13.690	13.750	13.512	2,823,337
2025-09-08	13.860	14.000	13.740	13.960	13.718	3,241,644
2025-09-05	13.720	13.870	13.490	13.860	13.620	4,386,434
2025-09-04	13.700	13.920	13.530	13.640	13.403	4,148,518
2025-09-03	14.080	14.170	13.600	13.690	13.453	3,463,078
2025-09-02	14.390	14.470	13.960	14.030	13.787	4,774,285
2025-09-01	14.160	14.450	14.120	14.380	14.131	5,160,755
2025-08-29	14.000	14.310	13.980	14.160	13.914	5,258,716
2025-08-28	14.260	14.260	13.580	13.940	13.698	6,894,708
2025-08-27	14.750	14.770	14.160	14.170	13.924	7,387,542
2025-08-26	14.800	14.800	14.670	14.710	14.455	5,186,962
2025-08-25	14.740	14.860	14.630	14.760	14.504	7,171,974
2025-08-22	14.880	14.890	14.670	14.750	14.494	5,158,788
2025-08-21	14.750	14.870	14.710	14.830	14.573	6,442,802
2025-08-20	14.800	14.840	14.570	14.750	14.494	8,218,542
2025-08-19	14.880	15.080	14.810	14.890	14.632	9,054,561
2025-08-18	14.720	14.930	14.660	14.880	14.622	10,532,421
2025-08-15	14.440	14.630	14.380	14.610	14.357	6,131,221
2025-08-14	14.830	14.830	14.430	14.440	14.190	10,024,785
2025-08-13	15.090	15.120	14.710	14.800	14.543	12,866,484
2025-08-12	15.420	15.440	15.010	15.060	14.799	18,341,066
2025-08-11	15.320	15.700	15.280	15.690	15.418	12,338,069
2025-08-08	15.230	15.360	15.150	15.320	15.054	7,281,714
2025-08-07	15.220	15.430	15.180	15.380	15.113	9,423,511
2025-08-06	15.500	15.680	15.250	15.290	15.025	12,466,190
2025-08-05	15.700	15.820	15.400	15.580	15.310	12,632,314
2025-08-04	15.580	15.850	15.170	15.750	15.477	16,524,547
2025-08-01	16.050	16.680	15.730	15.800	15.526	24,030,679
2025-07-31	15.850	17.140	15.430	16.340	16.057	33,032,609
2025-07-30	15.590	16.440	15.500	15.700	15.428	32,111,288
2025-07-29	14.930	15.720	14.770	15.580	15.310	28,323,402
2025-07-28	14.800	15.020	14.780	14.930	14.671	6,725,064
2025-07-25	14.960	15.030	14.710	14.810	14.553	8,660,854
2025-07-24	14.800	15.200	14.790	14.900	14.642	8,571,160

← NewerPage 5 of 16 · 951 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.