Henan Newland Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12.960 | 13.150 | 12.420 | 12.500 | 12.283 | 34,130,127 |
| 2025-04-24 | 12.610 | 13.690 | 12.450 | 13.270 | 13.040 | 49,032,223 |
| 2025-04-23 | 11.990 | 14.230 | 11.950 | 12.790 | 12.568 | 51,616,360 |
| 2025-04-22 | 11.830 | 11.950 | 11.530 | 11.860 | 11.654 | 13,283,828 |
| 2025-04-21 | 11.510 | 12.080 | 11.360 | 12.010 | 11.802 | 14,228,386 |
| 2025-04-18 | 12.340 | 12.450 | 11.590 | 11.680 | 11.477 | 14,965,282 |
| 2025-04-17 | 11.500 | 12.250 | 11.460 | 12.180 | 11.969 | 20,238,270 |
| 2025-04-16 | 11.790 | 11.790 | 11.170 | 11.490 | 11.291 | 11,009,438 |
| 2025-04-15 | 17.050 | 17.160 | 16.740 | 16.910 | 11.588 | 11,013,702 |
| 2025-04-14 | 17.250 | 17.330 | 16.830 | 17.040 | 11.677 | 12,799,248 |
| 2025-04-11 | 16.800 | 17.260 | 16.670 | 17.070 | 11.698 | 13,784,593 |
| 2025-04-10 | 17.020 | 17.450 | 16.820 | 16.880 | 11.568 | 18,742,403 |
| 2025-04-09 | 15.980 | 16.530 | 14.580 | 16.420 | 11.253 | 20,523,006 |
| 2025-04-08 | 16.120 | 17.070 | 15.850 | 16.270 | 11.150 | 23,740,627 |
| 2025-04-07 | 16.570 | 17.270 | 15.150 | 15.710 | 10.766 | 27,116,397 |
| 2025-04-03 | 17.950 | 18.350 | 17.610 | 17.890 | 12.260 | 22,087,802 |
| 2025-04-02 | 18.450 | 19.190 | 17.920 | 18.100 | 12.404 | 29,197,091 |
| 2025-04-01 | 16.880 | 19.700 | 16.840 | 18.790 | 12.877 | 41,280,335 |
| 2025-03-31 | 16.650 | 17.500 | 16.560 | 16.880 | 11.568 | 17,238,018 |
| 2025-03-28 | 16.580 | 17.370 | 16.580 | 16.920 | 11.595 | 22,416,576 |
| 2025-03-27 | 16.380 | 16.750 | 16.120 | 16.650 | 11.410 | 12,318,863 |
| 2025-03-26 | 15.980 | 16.400 | 15.930 | 16.300 | 11.170 | 11,211,118 |
| 2025-03-25 | 16.700 | 16.700 | 15.990 | 16.010 | 10.972 | 17,102,918 |
| 2025-03-24 | 16.450 | 17.330 | 16.420 | 16.940 | 11.609 | 21,721,093 |
| 2025-03-21 | 16.280 | 16.640 | 16.240 | 16.330 | 11.191 | 13,396,857 |
| 2025-03-20 | 16.220 | 16.350 | 16.130 | 16.270 | 11.150 | 6,646,010 |
| 2025-03-19 | 16.270 | 16.470 | 16.200 | 16.260 | 11.143 | 6,736,713 |
| 2025-03-18 | 16.280 | 16.340 | 16.160 | 16.310 | 11.177 | 9,712,469 |
| 2025-03-17 | 16.300 | 16.660 | 16.110 | 16.210 | 11.109 | 12,294,076 |
| 2025-03-14 | 16.060 | 16.370 | 16.020 | 16.160 | 11.074 | 13,324,666 |
| 2025-03-13 | 16.580 | 16.700 | 15.800 | 16.050 | 10.999 | 19,208,420 |
| 2025-03-12 | 16.080 | 16.850 | 16.060 | 16.750 | 11.479 | 29,431,855 |
| 2025-03-11 | 15.880 | 17.520 | 15.870 | 16.200 | 11.102 | 32,794,729 |
| 2025-03-10 | 14.840 | 15.220 | 14.820 | 15.180 | 10.403 | 6,999,216 |
| 2025-03-07 | 14.880 | 14.930 | 14.710 | 14.820 | 10.156 | 4,448,988 |
| 2025-03-06 | 14.790 | 14.930 | 14.710 | 14.910 | 10.218 | 4,940,502 |
| 2025-03-05 | 14.840 | 14.870 | 14.630 | 14.790 | 10.136 | 4,178,314 |
| 2025-03-04 | 14.540 | 14.980 | 14.500 | 14.880 | 10.197 | 6,123,292 |
| 2025-03-03 | 14.300 | 14.780 | 14.300 | 14.650 | 10.040 | 5,912,774 |
| 2025-02-28 | 14.650 | 14.820 | 14.330 | 14.330 | 9.820 | 4,678,814 |
| 2025-02-27 | 14.700 | 14.730 | 14.430 | 14.720 | 10.088 | 4,491,662 |
| 2025-02-26 | 14.440 | 14.730 | 14.370 | 14.720 | 10.088 | 5,172,510 |
| 2025-02-25 | 14.470 | 14.530 | 14.230 | 14.420 | 9.882 | 3,088,960 |
| 2025-02-24 | 14.500 | 14.580 | 14.370 | 14.540 | 9.964 | 3,691,688 |
| 2025-02-21 | 14.530 | 14.600 | 14.250 | 14.530 | 9.957 | 4,313,246 |
| 2025-02-20 | 14.200 | 14.620 | 14.180 | 14.450 | 9.903 | 4,197,060 |
| 2025-02-19 | 14.050 | 14.280 | 13.920 | 14.250 | 9.766 | 4,074,294 |
| 2025-02-18 | 14.400 | 14.460 | 13.950 | 13.990 | 9.587 | 4,247,796 |
| 2025-02-17 | 14.550 | 14.600 | 14.330 | 14.450 | 9.903 | 3,991,456 |
| 2025-02-14 | 14.220 | 14.550 | 14.220 | 14.450 | 9.903 | 4,904,326 |
| 2025-02-13 | 14.460 | 14.470 | 14.220 | 14.250 | 9.766 | 3,524,064 |
| 2025-02-12 | 14.460 | 14.540 | 14.390 | 14.470 | 9.916 | 3,599,843 |
| 2025-02-11 | 14.600 | 14.610 | 14.350 | 14.480 | 9.923 | 4,725,462 |
| 2025-02-10 | 14.440 | 14.620 | 14.400 | 14.600 | 10.005 | 5,353,621 |
| 2025-02-07 | 14.450 | 14.630 | 14.320 | 14.450 | 9.903 | 7,423,018 |
| 2025-02-06 | 14.070 | 14.650 | 13.930 | 14.500 | 9.937 | 7,554,968 |
| 2025-02-05 | 14.010 | 14.130 | 13.910 | 14.090 | 9.656 | 2,892,685 |
| 2025-01-27 | 13.830 | 14.170 | 13.830 | 13.870 | 9.505 | 3,558,660 |
| 2025-01-24 | 13.800 | 13.850 | 13.580 | 13.820 | 9.471 | 3,197,831 |
| 2025-01-23 | 13.790 | 14.060 | 13.780 | 13.790 | 9.450 | 3,454,746 |
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.