Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.940	15.090	14.810	14.820	14.563	9,451,953
2025-07-22	15.190	15.420	15.010	15.060	14.799	15,245,608
2025-07-21	15.170	15.270	14.950	15.230	14.966	13,663,019
2025-07-18	14.880	15.330	14.570	15.220	14.956	19,681,990
2025-07-17	14.750	14.870	14.650	14.820	14.563	9,450,248
2025-07-16	14.420	14.850	14.400	14.830	14.573	16,683,830
2025-07-15	14.770	14.770	14.220	14.460	14.209	10,553,976
2025-07-14	14.500	14.850	14.360	14.770	14.514	9,906,581
2025-07-11	14.560	14.830	14.460	14.600	14.347	9,916,552
2025-07-10	14.450	14.920	14.350	14.590	14.337	10,996,462
2025-07-09	14.680	14.840	14.460	14.510	14.258	9,811,125
2025-07-08	14.490	15.330	14.460	14.800	14.543	16,062,678
2025-07-07	14.530	14.690	14.380	14.510	14.258	8,060,324
2025-07-04	14.900	14.980	14.600	14.600	14.347	10,719,205
2025-07-03	14.750	14.980	14.620	14.920	14.661	13,768,400
2025-07-02	14.780	15.090	14.560	14.660	14.406	16,676,834
2025-07-01	14.390	15.050	14.370	14.970	14.710	25,370,155
2025-06-30	14.210	14.420	14.010	14.370	14.121	12,467,943
2025-06-27	14.060	14.270	13.950	14.200	13.954	9,695,778
2025-06-26	14.140	14.160	13.870	14.010	13.767	9,662,232
2025-06-25	14.140	14.320	13.900	14.220	13.973	12,756,405
2025-06-24	14.100	14.330	14.080	14.180	13.934	10,982,124
2025-06-23	13.820	14.150	13.820	14.100	13.855	8,791,904
2025-06-20	14.180	14.220	13.880	13.990	13.747	8,486,644
2025-06-19	14.600	14.650	14.000	14.130	13.885	14,348,038
2025-06-18	14.730	15.030	14.550	14.660	14.406	14,921,381
2025-06-17	15.670	15.760	14.860	14.940	14.681	19,912,000
2025-06-16	15.170	15.770	15.060	15.440	15.172	13,854,602
2025-06-13	16.040	16.590	15.440	15.510	15.241	22,040,219
2025-06-12	16.800	17.060	16.320	16.320	16.037	24,201,673
2025-06-11	16.860	17.150	16.170	17.080	16.784	26,686,096
2025-06-10	17.250	17.510	16.580	16.700	16.410	34,894,422
2025-06-09	16.510	17.990	16.450	17.700	17.393	47,280,704
2025-06-06	15.700	17.050	15.050	17.020	16.725	44,758,989
2025-06-05	16.510	17.230	15.790	16.060	15.781	37,867,860
2025-06-04	17.110	17.550	16.640	16.730	16.440	40,468,032
2025-06-03	15.390	18.380	15.390	17.550	17.246	51,768,283
2025-05-30	15.140	17.840	15.000	15.810	15.536	52,090,267
2025-05-29	15.200	16.450	14.790	15.690	15.418	42,780,049
2025-05-28	16.210	16.300	15.290	15.800	15.526	43,333,068
2025-05-27	14.660	17.260	14.090	16.410	16.125	63,574,754
2025-05-26	15.410	15.760	14.250	14.380	14.131	48,394,404
2025-05-23	15.000	15.290	14.490	15.290	15.025	58,326,812
2025-05-22	13.520	13.590	12.720	12.740	12.519	25,616,740
2025-05-21	13.270	13.970	13.070	13.730	13.492	31,525,559
2025-05-20	12.760	13.500	12.760	13.260	13.030	28,842,492
2025-05-19	12.770	12.870	12.450	12.810	12.588	17,922,291
2025-05-16	12.430	12.980	12.190	12.900	12.676	27,037,481
2025-05-15	12.020	12.850	11.850	12.570	12.352	28,952,656
2025-05-14	12.050	12.180	12.020	12.090	11.880	7,860,690
2025-05-13	12.380	12.500	12.100	12.130	11.920	11,817,492
2025-05-12	12.300	12.390	11.930	12.310	12.097	12,925,169
2025-05-09	12.500	12.560	12.170	12.260	12.047	13,109,640
2025-05-08	12.130	12.630	12.030	12.530	12.313	18,368,112
2025-05-07	12.360	12.430	11.990	12.170	11.959	15,380,744
2025-05-06	11.560	12.300	11.560	12.180	11.969	21,676,951
2025-04-30	11.780	11.930	11.450	11.450	11.251	15,323,464
2025-04-29	11.710	11.880	11.450	11.810	11.605	13,173,482
2025-04-28	12.330	12.370	11.740	11.810	11.605	21,704,693
2025-04-25	12.960	13.150	12.420	12.500	12.283	34,130,127

← NewerPage 6 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.