Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.750 | 6.790 | 6.500 | 6.560 | 6.560 | 4,216,800 |
| 2024-07-23 | 6.900 | 6.940 | 6.750 | 6.770 | 6.770 | 3,827,150 |
| 2024-07-22 | 6.900 | 7.070 | 6.820 | 6.950 | 6.950 | 4,390,000 |
| 2024-07-19 | 6.850 | 6.940 | 6.820 | 6.870 | 6.870 | 3,278,581 |
| 2024-07-18 | 6.870 | 7.000 | 6.760 | 6.930 | 6.930 | 4,877,529 |
| 2024-07-17 | 6.970 | 7.080 | 6.920 | 7.030 | 7.030 | 4,698,802 |
| 2024-07-16 | 6.670 | 7.200 | 6.580 | 7.100 | 7.100 | 10,280,010 |
| 2024-07-15 | 6.700 | 6.820 | 6.560 | 6.670 | 6.670 | 3,240,401 |
| 2024-07-12 | 6.900 | 7.050 | 6.690 | 6.690 | 6.690 | 5,997,010 |
| 2024-07-11 | 6.680 | 6.850 | 6.580 | 6.820 | 6.820 | 6,032,400 |
| 2024-07-10 | 6.570 | 6.710 | 6.350 | 6.580 | 6.580 | 5,109,233 |
| 2024-07-09 | 6.650 | 6.720 | 6.330 | 6.590 | 6.590 | 6,652,601 |
| 2024-07-08 | 6.920 | 6.920 | 6.600 | 6.660 | 6.660 | 6,339,595 |
| 2024-07-05 | 6.890 | 7.050 | 6.510 | 6.980 | 6.980 | 5,862,095 |
| 2024-07-04 | 7.150 | 7.180 | 6.850 | 6.850 | 6.850 | 8,383,100 |
| 2024-07-03 | 7.080 | 7.370 | 7.070 | 7.250 | 7.250 | 9,027,010 |
| 2024-07-02 | 7.060 | 7.200 | 6.910 | 7.140 | 7.140 | 9,146,733 |
| 2024-07-01 | 6.830 | 7.220 | 6.830 | 7.080 | 7.080 | 8,736,864 |
| 2024-06-28 | 6.820 | 7.400 | 6.820 | 6.900 | 6.900 | 10,157,733 |
| 2024-06-27 | 7.210 | 7.230 | 6.900 | 6.920 | 6.920 | 11,172,624 |
| 2024-06-26 | 7.420 | 7.470 | 7.060 | 7.230 | 7.230 | 14,662,643 |
| 2024-06-25 | 6.710 | 7.760 | 6.710 | 7.500 | 7.500 | 24,843,582 |
| 2024-06-24 | 7.730 | 7.800 | 7.400 | 7.400 | 7.400 | 7,128,600 |
| 2024-06-21 | 7.520 | 8.220 | 7.480 | 8.220 | 8.220 | 35,882,551 |
| 2024-06-20 | 6.740 | 7.470 | 6.720 | 7.470 | 7.470 | 10,399,101 |
| 2024-06-19 | 7.000 | 7.050 | 6.770 | 6.790 | 6.790 | 5,460,801 |
| 2024-06-18 | 6.990 | 7.210 | 6.790 | 7.070 | 7.070 | 7,305,668 |
| 2024-06-17 | 6.980 | 7.150 | 6.820 | 6.930 | 6.930 | 5,273,400 |
| 2024-06-14 | 7.210 | 7.230 | 6.950 | 7.010 | 7.010 | 9,104,600 |
| 2024-06-13 | 7.070 | 7.770 | 6.900 | 7.230 | 7.230 | 15,541,443 |
| 2024-06-12 | 6.500 | 7.080 | 6.380 | 7.080 | 7.080 | 7,965,300 |
| 2024-06-11 | 6.760 | 6.760 | 6.330 | 6.440 | 6.440 | 8,054,162 |
| 2024-06-07 | 6.200 | 6.680 | 6.200 | 6.680 | 6.680 | 6,404,129 |
| 2024-06-06 | 6.450 | 6.480 | 6.050 | 6.070 | 6.070 | 5,020,799 |
| 2024-06-05 | 6.700 | 6.710 | 6.410 | 6.430 | 6.430 | 3,545,600 |
| 2024-06-04 | 6.750 | 6.750 | 6.580 | 6.710 | 6.710 | 3,244,000 |
| 2024-06-03 | 6.930 | 6.940 | 6.660 | 6.750 | 6.750 | 4,582,400 |
| 2024-05-31 | 7.010 | 7.050 | 6.920 | 6.930 | 6.930 | 2,915,534 |
| 2024-05-30 | 6.920 | 7.100 | 6.900 | 7.000 | 7.000 | 3,622,100 |
| 2024-05-29 | 6.920 | 7.050 | 6.900 | 6.970 | 6.970 | 3,204,968 |
| 2024-05-28 | 7.010 | 7.070 | 6.930 | 6.950 | 6.950 | 4,036,668 |
| 2024-05-27 | 7.140 | 7.240 | 6.910 | 7.070 | 7.070 | 5,828,500 |
| 2024-05-24 | 7.220 | 7.320 | 7.140 | 7.240 | 7.240 | 6,310,600 |
| 2024-05-23 | 7.250 | 7.300 | 7.080 | 7.100 | 7.100 | 7,298,200 |
| 2024-05-22 | 7.260 | 7.420 | 7.260 | 7.320 | 7.320 | 6,282,800 |
| 2024-05-21 | 7.450 | 7.460 | 7.230 | 7.250 | 7.250 | 8,141,500 |
| 2024-05-20 | 7.230 | 7.580 | 7.230 | 7.450 | 7.450 | 14,873,934 |
| 2024-05-17 | 7.390 | 7.430 | 7.170 | 7.270 | 7.270 | 13,117,501 |
| 2024-05-16 | 7.650 | 7.830 | 7.350 | 7.430 | 7.430 | 20,074,231 |
| 2024-05-15 | 7.860 | 7.990 | 7.470 | 7.670 | 7.670 | 31,326,893 |
| 2024-05-14 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 3,203,500 |
| 2024-05-13 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 2,655,800 |
| 2024-05-10 | 10.170 | 10.670 | 9.950 | 10.230 | 10.230 | 46,279,293 |
| 2024-05-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,012,401 |
| 2024-05-08 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 4,460,912 |
| 2024-05-07 | 7.850 | 8.140 | 7.600 | 8.020 | 8.020 | 11,120,263 |
| 2024-05-06 | 8.080 | 8.380 | 7.760 | 7.890 | 7.890 | 14,399,184 |
| 2024-04-30 | 7.180 | 7.890 | 6.740 | 7.890 | 7.890 | 9,039,139 |
| 2024-04-29 | 6.930 | 7.320 | 6.900 | 7.170 | 7.170 | 5,182,116 |
| 2024-04-26 | 6.850 | 6.940 | 6.720 | 6.930 | 6.930 | 2,294,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.