Henan Newland Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.110 | 16.150 | 15.300 | 15.330 | 10.506 | 13,937,292 |
| 2024-10-28 | 15.440 | 16.200 | 15.290 | 16.030 | 10.985 | 16,974,179 |
| 2024-10-25 | 15.400 | 15.500 | 15.010 | 15.430 | 10.574 | 15,260,968 |
| 2024-10-24 | 14.930 | 15.520 | 14.860 | 15.520 | 10.636 | 17,768,830 |
| 2024-10-23 | 15.040 | 15.250 | 14.840 | 14.920 | 10.225 | 9,392,824 |
| 2024-10-22 | 15.290 | 15.290 | 14.660 | 15.120 | 10.362 | 12,123,375 |
| 2024-10-21 | 15.040 | 15.490 | 15.040 | 15.470 | 10.602 | 9,388,745 |
| 2024-10-18 | 14.530 | 15.290 | 14.530 | 14.980 | 10.266 | 8,033,666 |
| 2024-10-17 | 14.700 | 14.960 | 14.580 | 14.590 | 9.998 | 6,398,960 |
| 2024-10-16 | 14.400 | 14.890 | 14.270 | 14.700 | 10.074 | 5,540,206 |
| 2024-10-15 | 14.820 | 15.170 | 14.620 | 14.640 | 10.033 | 6,204,296 |
| 2024-10-14 | 14.520 | 14.950 | 14.210 | 14.950 | 10.245 | 6,679,904 |
| 2024-10-11 | 15.120 | 15.140 | 14.200 | 14.390 | 9.861 | 8,374,739 |
| 2024-10-10 | 15.240 | 15.850 | 15.200 | 15.250 | 10.451 | 9,067,899 |
| 2024-10-09 | 16.340 | 16.540 | 15.010 | 15.020 | 10.293 | 16,334,428 |
| 2024-10-08 | 18.190 | 18.200 | 15.750 | 17.080 | 11.705 | 21,624,979 |
| 2024-09-30 | 14.300 | 15.830 | 14.020 | 15.650 | 10.725 | 18,438,630 |
| 2024-09-27 | 13.190 | 14.100 | 13.130 | 13.820 | 9.471 | 11,022,615 |
| 2024-09-26 | 12.600 | 13.080 | 12.460 | 13.060 | 8.950 | 7,489,874 |
| 2024-09-25 | 12.320 | 13.000 | 12.320 | 12.640 | 8.662 | 8,553,776 |
| 2024-09-24 | 11.900 | 12.270 | 11.850 | 12.270 | 8.409 | 4,579,134 |
| 2024-09-23 | 11.940 | 12.150 | 11.860 | 11.900 | 8.155 | 3,546,340 |
| 2024-09-20 | 12.110 | 12.110 | 11.780 | 11.840 | 8.114 | 2,199,666 |
| 2024-09-19 | 11.860 | 12.110 | 11.760 | 12.040 | 8.251 | 2,699,816 |
| 2024-09-18 | 11.950 | 11.990 | 11.580 | 11.760 | 8.059 | 2,812,264 |
| 2024-09-13 | 12.250 | 12.250 | 11.950 | 11.950 | 8.189 | 2,626,008 |
| 2024-09-12 | 12.220 | 12.410 | 12.170 | 12.180 | 8.347 | 2,639,364 |
| 2024-09-11 | 12.340 | 12.340 | 12.160 | 12.220 | 8.374 | 2,525,530 |
| 2024-09-10 | 12.350 | 12.430 | 12.140 | 12.330 | 8.450 | 2,151,884 |
| 2024-09-09 | 12.160 | 12.490 | 12.130 | 12.340 | 8.457 | 2,695,536 |
| 2024-09-06 | 12.590 | 12.670 | 12.190 | 12.220 | 8.374 | 3,608,402 |
| 2024-09-05 | 12.430 | 12.630 | 12.420 | 12.590 | 8.628 | 2,696,484 |
| 2024-09-04 | 12.360 | 12.560 | 12.330 | 12.430 | 8.518 | 2,369,691 |
| 2024-09-03 | 12.460 | 12.720 | 12.370 | 12.430 | 8.518 | 3,236,380 |
| 2024-09-02 | 12.740 | 12.910 | 12.500 | 12.550 | 8.600 | 3,171,396 |
| 2024-08-30 | 12.580 | 12.950 | 12.520 | 12.740 | 8.731 | 4,293,440 |
| 2024-08-29 | 12.430 | 12.700 | 12.360 | 12.650 | 8.669 | 3,287,620 |
| 2024-08-28 | 12.360 | 12.600 | 12.200 | 12.500 | 8.566 | 3,210,172 |
| 2024-08-27 | 12.280 | 12.640 | 12.280 | 12.390 | 8.491 | 3,647,350 |
| 2024-08-26 | 12.140 | 12.400 | 12.060 | 12.390 | 8.491 | 3,029,614 |
| 2024-08-23 | 12.380 | 12.400 | 12.120 | 12.130 | 8.313 | 3,350,032 |
| 2024-08-22 | 12.550 | 12.710 | 12.320 | 12.360 | 8.470 | 2,703,724 |
| 2024-08-21 | 12.510 | 12.740 | 12.480 | 12.610 | 8.642 | 2,264,710 |
| 2024-08-20 | 12.860 | 12.960 | 12.520 | 12.620 | 8.648 | 4,438,420 |
| 2024-08-19 | 13.380 | 13.420 | 12.900 | 12.930 | 8.861 | 6,626,723 |
| 2024-08-16 | 13.000 | 13.440 | 12.830 | 13.400 | 9.183 | 7,833,711 |
| 2024-08-15 | 13.080 | 13.330 | 12.860 | 13.050 | 8.943 | 5,367,098 |
| 2024-08-14 | 13.240 | 13.390 | 13.030 | 13.060 | 8.950 | 4,424,728 |
| 2024-08-13 | 13.400 | 13.400 | 13.090 | 13.230 | 9.066 | 5,627,759 |
| 2024-08-12 | 13.250 | 13.650 | 13.210 | 13.460 | 9.224 | 7,111,720 |
| 2024-08-09 | 13.510 | 13.670 | 13.160 | 13.200 | 9.046 | 7,273,700 |
| 2024-08-08 | 13.380 | 13.890 | 13.380 | 13.530 | 9.272 | 10,314,005 |
| 2024-08-07 | 13.420 | 13.550 | 13.290 | 13.370 | 9.162 | 5,409,903 |
| 2024-08-06 | 13.110 | 13.530 | 12.960 | 13.530 | 9.272 | 8,517,992 |
| 2024-08-05 | 13.290 | 13.650 | 12.900 | 12.920 | 8.854 | 9,825,905 |
| 2024-08-02 | 13.160 | 13.750 | 13.150 | 13.350 | 9.149 | 11,769,696 |
| 2024-08-01 | 12.910 | 13.280 | 12.860 | 13.260 | 9.087 | 6,692,828 |
| 2024-07-31 | 12.540 | 12.990 | 12.360 | 12.980 | 8.895 | 6,772,346 |
| 2024-07-30 | 12.260 | 12.710 | 12.220 | 12.600 | 8.635 | 5,054,168 |
| 2024-07-29 | 12.520 | 12.530 | 12.260 | 12.290 | 8.422 | 2,845,535 |
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.