Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,177.58 -2.10 (-0.03%) Bitcoin USD
60,733.20 -972.57 (-1.58%) CMC Crypto 200
1,268.51 -15.32 (-1.19%)
Newland Pharmaceutical Co., Ltd. (301277.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.60 | 13.20 | 12.81 | 12.98 | 12.98 | 3,465,874 |
| 27 Jun 2024 | 13.30 | 13.40 | 12.84 | 12.88 | 12.88 | 4,369,375 |
| 26 Jun 2024 | 13.06 | 13.41 | 12.90 | 13.40 | 13.40 | 3,816,200 |
| 25 Jun 2024 | 13.02 | 13.20 | 12.86 | 13.00 | 13.00 | 3,071,420 |
| 24 Jun 2024 | 13.58 | 13.58 | 12.95 | 13.03 | 13.03 | 5,445,596 |
| 21 Jun 2024 | 13.60 | 14.11 | 13.38 | 13.70 | 13.70 | 5,735,628 |
| 20 Jun 2024 | 13.78 | 14.45 | 13.65 | 13.65 | 13.65 | 9,957,876 |
| 19 Jun 2024 | 13.96 | 14.03 | 13.71 | 13.90 | 13.90 | 3,294,830 |
| 18 Jun 2024 | 13.75 | 13.96 | 13.71 | 13.87 | 13.87 | 2,699,740 |
| 17 Jun 2024 | 13.88 | 14.05 | 13.71 | 13.75 | 13.75 | 3,118,080 |
| 14 Jun 2024 | 13.97 | 13.98 | 13.76 | 13.94 | 13.94 | 3,576,597 |
| 13 Jun 2024 | 14.17 | 14.17 | 13.91 | 13.96 | 13.96 | 5,031,290 |
| 12 Jun 2024 | 13.65 | 14.26 | 13.60 | 14.19 | 14.19 | 7,379,932 |
| 11 Jun 2024 | 13.50 | 13.71 | 13.29 | 13.71 | 13.71 | 3,797,090 |
| 07 Jun 2024 | 13.50 | 13.74 | 13.36 | 13.60 | 13.60 | 4,896,923 |
| 06 Jun 2024 | 13.85 | 14.00 | 13.20 | 13.34 | 13.34 | 6,737,410 |
| 05 Jun 2024 | 14.06 | 14.22 | 13.86 | 13.89 | 13.89 | 4,453,200 |
| 04 Jun 2024 | 14.21 | 14.37 | 13.93 | 14.14 | 14.14 | 5,108,514 |
| 03 Jun 2024 | 14.56 | 14.66 | 14.17 | 14.38 | 14.38 | 6,575,050 |
| 31 May 2024 | 14.81 | 14.98 | 14.56 | 14.66 | 14.66 | 6,399,680 |
| 30 May 2024 | 14.53 | 14.67 | 14.41 | 14.60 | 14.60 | 4,886,856 |
| 29 May 2024 | 14.71 | 14.92 | 14.51 | 14.68 | 14.68 | 6,822,010 |
| 28 May 2024 | 15.05 | 15.09 | 14.61 | 14.71 | 14.71 | 8,970,282 |
| 27 May 2024 | 15.14 | 15.39 | 14.90 | 15.20 | 15.20 | 9,824,467 |
| 24 May 2024 | 15.47 | 16.00 | 14.86 | 15.45 | 15.45 | 17,738,193 |
| 23 May 2024 | 15.37 | 15.58 | 15.14 | 15.26 | 15.26 | 10,030,820 |
| 22 May 2024 | 15.67 | 15.94 | 15.40 | 15.45 | 15.45 | 11,202,531 |
| 21 May 2024 | 16.15 | 16.20 | 15.56 | 15.67 | 15.67 | 14,314,682 |
| 20 May 2024 | 14.99 | 16.39 | 14.98 | 16.37 | 16.37 | 23,720,122 |
| 17 May 2024 | 15.40 | 15.50 | 14.79 | 15.14 | 15.14 | 16,326,158 |
| 16 May 2024 | 15.84 | 15.89 | 15.35 | 15.48 | 15.48 | 17,121,768 |
| 15 May 2024 | 16.21 | 16.64 | 15.70 | 15.90 | 15.90 | 22,285,598 |
| 14 May 2024 | 16.90 | 18.28 | 16.45 | 16.60 | 16.60 | 34,017,363 |
| 13 May 2024 | 15.36 | 18.38 | 15.36 | 18.38 | 18.38 | 42,562,579 |
| 10 May 2024 | 16.20 | 16.97 | 15.20 | 15.32 | 15.32 | 20,188,707 |
| 10 May 2024 | 0.4 Dividend | |||||
| 10 May 2024 | 1.4:1 Stock split | |||||
| 09 May 2024 | 16.30 | 16.74 | 15.94 | 16.44 | 16.04 | 16,486,107 |
| 08 May 2024 | 15.94 | 17.63 | 15.94 | 16.87 | 16.46 | 23,995,272 |
| 07 May 2024 | 15.11 | 17.84 | 14.82 | 16.70 | 16.29 | 25,369,320 |
| 06 May 2024 | 14.58 | 15.14 | 14.31 | 15.14 | 14.77 | 16,343,558 |
| 30 Apr 2024 | 13.46 | 14.51 | 13.35 | 14.20 | 13.85 | 15,083,703 |
| 29 Apr 2024 | 13.25 | 13.47 | 13.08 | 13.46 | 13.14 | 6,861,393 |
| 26 Apr 2024 | 13.08 | 13.25 | 12.93 | 13.14 | 12.82 | 5,009,761 |
| 25 Apr 2024 | 12.88 | 13.46 | 12.88 | 13.13 | 12.81 | 7,434,184 |
| 24 Apr 2024 | 12.31 | 13.18 | 12.29 | 13.00 | 12.68 | 9,553,640 |
| 23 Apr 2024 | 11.70 | 11.96 | 11.65 | 11.94 | 11.65 | 3,011,365 |
| 22 Apr 2024 | 11.99 | 12.18 | 11.73 | 11.73 | 11.44 | 3,768,672 |
| 19 Apr 2024 | 12.24 | 12.47 | 12.04 | 12.09 | 11.79 | 4,754,920 |
| 18 Apr 2024 | 12.20 | 13.11 | 12.14 | 12.36 | 12.06 | 7,938,564 |
| 17 Apr 2024 | 11.29 | 11.88 | 11.29 | 11.86 | 11.58 | 3,998,695 |
| 16 Apr 2024 | 11.68 | 11.78 | 11.01 | 11.18 | 10.91 | 3,785,821 |
| 15 Apr 2024 | 12.29 | 12.45 | 11.51 | 11.67 | 11.39 | 5,209,296 |
| 12 Apr 2024 | 12.61 | 12.68 | 12.27 | 12.30 | 12.00 | 4,125,871 |
| 11 Apr 2024 | 12.79 | 12.97 | 12.57 | 12.61 | 12.30 | 2,949,448 |
| 10 Apr 2024 | 13.14 | 13.14 | 12.69 | 12.79 | 12.48 | 3,375,738 |
| 09 Apr 2024 | 12.96 | 13.20 | 12.81 | 13.16 | 12.84 | 3,856,902 |
| 08 Apr 2024 | 13.02 | 13.34 | 12.74 | 13.00 | 12.68 | 5,520,085 |
| 03 Apr 2024 | 13.20 | 13.39 | 12.86 | 13.02 | 12.70 | 4,856,017 |
| 02 Apr 2024 | 13.54 | 13.60 | 13.17 | 13.29 | 12.96 | 6,265,084 |
| 01 Apr 2024 | 13.34 | 13.78 | 13.13 | 13.70 | 13.37 | 8,759,248 |
| 29 Mar 2024 | 13.59 | 13.64 | 13.26 | 13.41 | 13.09 | 5,519,435 |
| 28 Mar 2024 | 13.33 | 14.14 | 12.94 | 13.79 | 13.45 | 14,344,999 |
| 27 Mar 2024 | 12.86 | 14.00 | 12.61 | 13.57 | 13.24 | 16,495,473 |
| 26 Mar 2024 | 12.50 | 13.37 | 12.50 | 13.12 | 12.80 | 13,667,094 |
| 25 Mar 2024 | 12.57 | 12.65 | 12.14 | 12.14 | 11.85 | 3,326,750 |
| 22 Mar 2024 | 12.75 | 12.75 | 12.34 | 12.60 | 12.29 | 3,513,204 |
| 21 Mar 2024 | 12.84 | 12.93 | 12.61 | 12.76 | 12.45 | 3,220,067 |
| 20 Mar 2024 | 12.64 | 12.91 | 12.57 | 12.84 | 12.52 | 3,731,588 |
| 19 Mar 2024 | 12.75 | 12.99 | 12.64 | 12.66 | 12.36 | 4,596,550 |
| 18 Mar 2024 | 12.39 | 12.89 | 12.33 | 12.86 | 12.54 | 5,866,221 |
| 15 Mar 2024 | 12.28 | 12.56 | 12.22 | 12.37 | 12.07 | 4,034,391 |
| 14 Mar 2024 | 12.70 | 12.86 | 12.17 | 12.39 | 12.09 | 6,030,907 |
| 13 Mar 2024 | 12.38 | 12.39 | 12.14 | 12.31 | 12.01 | 3,619,152 |
| 12 Mar 2024 | 12.11 | 12.43 | 12.09 | 12.40 | 12.10 | 5,199,679 |
| 11 Mar 2024 | 11.71 | 12.10 | 11.66 | 12.08 | 11.78 | 3,593,238 |
| 08 Mar 2024 | 11.61 | 11.86 | 11.51 | 11.76 | 11.47 | 2,665,163 |
| 07 Mar 2024 | 11.81 | 11.93 | 11.54 | 11.59 | 11.31 | 3,023,862 |
| 06 Mar 2024 | 11.70 | 11.96 | 11.61 | 11.81 | 11.53 | 3,123,524 |
| 05 Mar 2024 | 12.17 | 12.21 | 11.77 | 11.81 | 11.52 | 4,306,078 |
| 04 Mar 2024 | 12.00 | 12.44 | 11.95 | 12.31 | 12.01 | 5,077,762 |
| 01 Mar 2024 | 11.89 | 12.11 | 11.76 | 11.99 | 11.70 | 4,584,580 |
| 29 Feb 2024 | 11.29 | 11.88 | 11.25 | 11.88 | 11.59 | 4,933,020 |
| 28 Feb 2024 | 12.40 | 12.71 | 11.40 | 11.41 | 11.14 | 8,155,229 |
| 27 Feb 2024 | 12.05 | 12.34 | 11.96 | 12.34 | 12.04 | 4,773,582 |
| 26 Feb 2024 | 11.93 | 12.25 | 11.71 | 12.04 | 11.74 | 5,451,339 |
| 23 Feb 2024 | 11.92 | 12.11 | 11.66 | 11.89 | 11.60 | 5,603,698 |
| 22 Feb 2024 | 11.40 | 11.64 | 11.31 | 11.61 | 11.32 | 4,540,449 |
| 21 Feb 2024 | 11.29 | 11.69 | 11.11 | 11.40 | 11.12 | 5,146,159 |
| 20 Feb 2024 | 11.08 | 11.54 | 10.91 | 11.39 | 11.11 | 4,250,722 |
| 19 Feb 2024 | 11.11 | 11.41 | 10.93 | 11.15 | 10.88 | 4,770,868 |
| 08 Feb 2024 | 10.14 | 10.96 | 9.81 | 10.91 | 10.64 | 5,783,815 |
| 07 Feb 2024 | 10.71 | 10.87 | 9.84 | 10.08 | 9.83 | 5,614,617 |
| 06 Feb 2024 | 9.64 | 10.71 | 9.30 | 10.44 | 10.19 | 4,625,248 |
| 05 Feb 2024 | 10.72 | 11.11 | 9.56 | 9.87 | 9.63 | 5,555,961 |
| 02 Feb 2024 | 11.76 | 12.05 | 10.71 | 11.12 | 10.85 | 3,928,864 |
| 01 Feb 2024 | 11.56 | 12.14 | 11.44 | 11.77 | 11.49 | 3,793,396 |
| 31 Jan 2024 | 12.52 | 12.53 | 11.51 | 11.51 | 11.23 | 3,859,800 |
| 30 Jan 2024 | 12.96 | 12.96 | 12.48 | 12.53 | 12.22 | 1,547,700 |
| 29 Jan 2024 | 13.23 | 13.55 | 12.93 | 12.98 | 12.66 | 1,897,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.