Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.710 | 6.970 | 6.640 | 6.840 | 6.840 | 2,284,700 |
| 2024-04-24 | 6.700 | 6.790 | 6.610 | 6.730 | 6.730 | 2,218,330 |
| 2024-04-23 | 6.580 | 6.880 | 6.530 | 6.690 | 6.690 | 3,850,802 |
| 2024-04-22 | 7.000 | 7.130 | 6.560 | 6.560 | 6.560 | 4,508,500 |
| 2024-04-19 | 7.250 | 7.400 | 6.860 | 6.900 | 6.900 | 6,708,700 |
| 2024-04-18 | 6.580 | 7.250 | 6.500 | 7.250 | 7.250 | 7,946,500 |
| 2024-04-17 | 6.290 | 6.590 | 6.250 | 6.590 | 6.590 | 4,351,517 |
| 2024-04-16 | 6.390 | 6.880 | 6.350 | 6.350 | 6.350 | 3,560,090 |
| 2024-04-15 | 7.750 | 7.800 | 7.050 | 7.050 | 7.050 | 5,382,100 |
| 2024-04-12 | 7.840 | 7.980 | 7.790 | 7.830 | 7.830 | 2,220,240 |
| 2024-04-11 | 7.830 | 8.040 | 7.780 | 7.820 | 7.820 | 2,737,300 |
| 2024-04-10 | 8.170 | 8.170 | 7.790 | 7.880 | 7.880 | 1,949,700 |
| 2024-04-09 | 7.900 | 8.180 | 7.900 | 8.170 | 8.170 | 2,490,786 |
| 2024-04-08 | 8.370 | 8.400 | 7.870 | 7.920 | 7.920 | 5,518,857 |
| 2024-04-03 | 8.590 | 8.640 | 8.360 | 8.370 | 8.370 | 3,343,856 |
| 2024-04-02 | 8.470 | 8.760 | 8.470 | 8.600 | 8.600 | 3,783,058 |
| 2024-04-01 | 8.640 | 8.720 | 8.410 | 8.540 | 8.540 | 6,435,129 |
| 2024-03-29 | 9.010 | 9.100 | 8.500 | 8.650 | 8.650 | 4,854,590 |
| 2024-03-28 | 8.820 | 9.050 | 8.610 | 8.920 | 8.920 | 5,314,839 |
| 2024-03-27 | 9.190 | 9.370 | 8.880 | 8.930 | 8.930 | 3,278,344 |
| 2024-03-26 | 9.000 | 9.280 | 8.830 | 9.250 | 9.250 | 4,226,083 |
| 2024-03-25 | 9.590 | 9.650 | 9.150 | 9.170 | 9.170 | 5,643,639 |
| 2024-03-22 | 9.540 | 10.040 | 9.310 | 9.690 | 9.690 | 9,991,688 |
| 2024-03-21 | 9.290 | 9.660 | 9.290 | 9.300 | 9.300 | 3,749,731 |
| 2024-03-20 | 9.260 | 9.400 | 9.020 | 9.340 | 9.340 | 4,562,798 |
| 2024-03-19 | 9.330 | 9.360 | 9.140 | 9.170 | 9.170 | 4,190,200 |
| 2024-03-18 | 9.230 | 9.350 | 9.110 | 9.340 | 9.340 | 5,005,251 |
| 2024-03-15 | 9.280 | 9.440 | 9.090 | 9.280 | 9.280 | 5,823,318 |
| 2024-03-14 | 9.400 | 9.890 | 9.090 | 9.310 | 9.310 | 10,505,940 |
| 2024-03-13 | 8.690 | 9.600 | 8.570 | 9.240 | 9.240 | 10,682,621 |
| 2024-03-12 | 8.800 | 8.890 | 8.620 | 8.730 | 8.730 | 7,698,502 |
| 2024-03-11 | 8.870 | 9.270 | 8.760 | 8.810 | 8.810 | 12,818,017 |
| 2024-03-08 | 8.010 | 8.780 | 8.010 | 8.780 | 8.780 | 3,688,601 |
| 2024-03-07 | 8.280 | 8.340 | 7.970 | 7.980 | 7.980 | 5,051,155 |
| 2024-03-06 | 8.570 | 8.570 | 8.170 | 8.330 | 8.330 | 5,994,457 |
| 2024-03-05 | 8.920 | 9.180 | 8.510 | 8.580 | 8.580 | 11,736,829 |
| 2024-03-04 | 7.780 | 8.480 | 7.700 | 8.480 | 8.480 | 4,723,293 |
| 2024-03-01 | 7.850 | 7.950 | 7.630 | 7.710 | 7.710 | 2,435,818 |
| 2024-02-29 | 7.500 | 7.910 | 7.360 | 7.820 | 7.820 | 3,673,613 |
| 2024-02-28 | 8.530 | 8.690 | 7.740 | 7.740 | 7.740 | 4,824,281 |
| 2024-02-27 | 8.660 | 8.680 | 8.480 | 8.600 | 8.600 | 2,602,387 |
| 2024-02-26 | 8.780 | 9.000 | 8.400 | 8.720 | 8.720 | 3,812,707 |
| 2024-02-23 | 8.410 | 8.680 | 8.210 | 8.680 | 8.680 | 5,078,201 |
| 2024-02-22 | 8.100 | 8.420 | 7.720 | 8.420 | 8.420 | 6,160,711 |
| 2024-02-21 | 7.040 | 7.730 | 6.950 | 7.730 | 7.730 | 3,714,901 |
| 2024-02-20 | 7.200 | 7.260 | 6.910 | 7.030 | 7.030 | 3,724,812 |
| 2024-02-19 | 6.660 | 7.060 | 6.550 | 7.060 | 7.060 | 7,495,888 |
| 2024-02-08 | 5.700 | 6.420 | 5.260 | 6.420 | 6.420 | 9,068,687 |
| 2024-02-07 | 6.500 | 6.590 | 5.840 | 5.840 | 5.840 | 5,038,052 |
| 2024-02-06 | 6.920 | 6.920 | 6.240 | 6.490 | 6.490 | 6,624,447 |
| 2024-02-05 | 7.690 | 7.700 | 6.930 | 6.930 | 6.930 | 5,116,358 |
| 2024-02-02 | 8.390 | 8.390 | 7.470 | 7.700 | 7.700 | 3,967,898 |
| 2024-02-01 | 8.500 | 8.500 | 7.950 | 8.230 | 8.230 | 3,399,100 |
| 2024-01-31 | 9.140 | 9.150 | 8.350 | 8.410 | 8.410 | 2,946,407 |
| 2024-01-30 | 9.510 | 9.680 | 9.060 | 9.190 | 9.190 | 2,419,900 |
| 2024-01-29 | 9.940 | 9.980 | 9.470 | 9.510 | 9.510 | 2,384,700 |
| 2024-01-26 | 10.000 | 10.200 | 9.800 | 9.930 | 9.930 | 2,091,100 |
| 2024-01-25 | 9.370 | 10.100 | 9.370 | 9.980 | 9.980 | 2,939,900 |
| 2024-01-24 | 9.280 | 9.500 | 9.020 | 9.370 | 9.370 | 2,439,900 |
| 2024-01-23 | 9.530 | 9.530 | 9.130 | 9.250 | 9.250 | 3,000,900 |
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.