Henan Newland Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.100	10.100	9.690	9.710	9.710	2,389,800
2026-10-20	9.760	9.960	9.720	9.880	9.880	1,948,240
2026-10-19	9.960	10.140	9.640	9.780	9.780	3,314,500
2026-10-16	10.490	10.590	9.980	10.040	10.040	3,658,240
2026-10-15	10.180	10.380	10.100	10.170	10.170	2,374,090
2026-10-14	10.460	10.480	10.240	10.340	10.340	3,139,000
2026-10-13	10.500	10.500	10.140	10.430	10.430	5,013,340
2026-10-12	10.630	10.880	10.460	10.590	10.590	5,273,175
2026-10-09	10.490	10.840	10.280	10.760	10.760	8,090,410
2026-10-08	11.050	11.390	10.430	10.480	10.480	8,747,264
2026-09-30	10.320	10.570	10.320	10.470	10.470	3,693,110
2026-09-29	10.350	10.500	10.200	10.320	10.320	2,854,923
2026-09-28	10.240	10.500	10.190	10.350	10.350	3,015,245
2026-09-24	10.450	10.510	10.220	10.240	10.240	2,491,470
2026-09-23	10.380	10.550	10.340	10.450	10.450	3,420,604
2026-09-22	10.300	10.530	10.260	10.420	10.420	5,147,352
2026-09-21	9.930	10.580	9.860	10.420	10.420	6,391,828
2026-09-18	9.780	10.080	9.780	9.860	9.860	2,399,000
2026-09-17	9.690	9.830	9.600	9.790	9.790	1,794,540
2026-09-16	9.620	9.740	9.540	9.690	9.690	1,266,446
2026-09-15	9.910	9.910	9.630	9.650	9.650	1,815,700
2026-09-14	9.700	9.920	9.640	9.870	9.870	1,843,807
2026-09-11	9.870	9.870	9.630	9.700	9.700	2,255,861
2026-09-10	10.080	10.080	9.860	9.900	9.900	2,150,154
2026-09-09	10.250	10.280	10.050	10.100	10.100	2,409,976
2026-09-08	10.240	10.320	10.080	10.300	10.300	2,618,228
2026-09-07	10.050	10.210	10.050	10.170	10.170	1,874,802
2026-09-04	10.150	10.260	10.050	10.090	10.090	2,785,917
2026-09-03	10.280	10.280	10.020	10.100	10.100	3,034,990
2026-09-02	10.360	10.360	10.120	10.170	10.170	3,399,819
2026-09-01	10.190	10.430	10.110	10.390	10.390	3,441,370
2026-08-31	10.200	10.250	10.090	10.210	10.210	3,611,940
2026-08-28	10.400	10.550	10.290	10.310	10.310	3,255,610
2026-08-27	10.410	10.630	10.400	10.450	10.450	3,451,910
2026-08-26	10.550	10.890	10.410	10.460	10.460	4,287,000
2026-08-25	10.220	10.680	10.130	10.600	10.600	5,863,336
2026-08-24	10.580	10.690	10.180	10.230	10.230	5,862,925
2026-08-21	10.900	10.980	10.550	10.590	10.590	10,901,675
2026-08-20	11.800	11.980	11.090	11.190	11.190	17,001,612
2026-08-19	10.740	12.010	10.730	11.540	11.540	20,575,034
2026-08-18	10.900	11.170	10.790	10.810	10.810	5,769,215
2026-08-17	10.920	11.100	10.550	10.940	10.940	7,250,984
2026-08-14	10.850	11.170	10.690	11.020	11.020	6,978,944
2026-08-13	10.780	11.080	10.500	10.910	10.910	8,753,384
2026-08-12	10.710	11.000	10.680	10.750	10.750	6,801,939
2026-08-11	10.610	10.960	10.610	10.760	10.760	7,444,053
2026-08-10	10.770	10.950	10.670	10.750	10.750	9,419,757
2026-08-07	10.210	10.800	10.150	10.790	10.790	11,968,102
2026-08-06	10.440	10.470	10.150	10.240	10.240	5,937,706
2026-08-05	10.360	10.480	10.210	10.370	10.370	6,969,554
2026-08-04	9.880	10.700	9.850	10.430	10.430	10,873,873
2026-08-03	9.720	9.830	9.690	9.820	9.820	2,709,059
2026-07-31	9.480	9.790	9.460	9.720	9.720	3,329,258
2026-07-30	9.750	9.980	9.470	9.500	9.500	4,971,062
2026-07-29	9.700	9.840	9.600	9.800	9.800	4,316,121
2026-07-28	9.680	10.280	9.680	9.770	9.770	5,925,212
2026-07-27	9.350	9.850	9.300	9.820	9.820	5,656,647
2026-07-24	9.920	9.980	9.440	9.440	9.440	6,133,089
2026-07-23	10.000	10.060	9.680	9.980	9.980	9,081,133
2026-07-22	10.040	10.470	10.000	10.090	10.090	8,840,399

Page 1 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.