Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.140	10.180	9.330	9.530	9.530	2,558,700
2024-01-19	10.300	10.370	10.050	10.080	10.080	2,089,700
2024-01-18	10.460	10.460	9.930	10.210	10.210	2,535,100
2024-01-17	10.750	10.760	10.430	10.450	10.450	1,668,900
2024-01-16	10.840	10.850	10.540	10.730	10.730	1,672,604
2024-01-15	10.700	10.860	10.560	10.730	10.730	1,884,301
2024-01-12	10.820	10.940	10.700	10.710	10.710	2,486,100
2024-01-11	10.960	11.050	10.880	10.880	10.880	1,745,168
2024-01-10	11.150	11.170	10.950	10.950	10.950	1,630,272
2024-01-09	11.020	11.240	10.920	11.100	11.100	2,518,600
2024-01-08	11.350	11.360	11.010	11.020	11.020	2,604,600
2024-01-05	11.630	11.700	11.240	11.300	11.300	2,098,600
2024-01-04	11.670	11.750	11.600	11.630	11.630	2,235,712
2024-01-03	11.800	11.890	11.660	11.700	11.700	2,307,805
2024-01-02	11.700	12.180	11.700	11.800	11.800	3,949,400
2023-12-29	11.200	11.610	11.120	11.600	11.600	3,067,300
2023-12-28	10.960	11.230	10.890	11.190	11.190	2,662,000
2023-12-27	11.010	11.050	10.850	11.050	11.050	2,628,100
2023-12-26	11.090	11.100	10.890	11.000	11.000	2,729,801
2023-12-25	11.000	11.150	10.950	11.100	11.100	3,419,601
2023-12-22	11.250	11.290	10.950	11.040	11.040	2,720,101
2023-12-21	11.340	11.340	11.080	11.220	11.220	1,894,919
2023-12-20	11.490	11.490	11.240	11.290	11.290	1,049,119
2023-12-19	11.380	11.440	11.170	11.390	11.390	1,517,800
2023-12-18	11.300	11.530	11.270	11.380	11.380	1,971,309
2023-12-15	11.760	11.760	11.230	11.300	11.300	1,708,001
2023-12-14	11.640	11.740	11.540	11.590	11.590	1,820,300
2023-12-13	11.550	11.650	11.390	11.470	11.470	1,798,912
2023-12-12	11.570	11.640	11.260	11.560	11.560	2,965,200
2023-12-11	11.610	11.790	11.350	11.510	11.510	2,379,841
2023-12-08	11.890	11.890	11.480	11.610	11.610	2,193,787
2023-12-07	11.940	11.940	11.660	11.700	11.700	1,896,612
2023-12-06	11.820	11.940	11.680	11.830	11.830	1,700,800
2023-12-05	11.960	11.960	11.720	11.730	11.730	1,640,900
2023-12-04	11.990	12.030	11.840	11.860	11.860	1,450,701
2023-12-01	11.930	12.040	11.880	11.940	11.940	1,180,101
2023-11-30	11.990	11.990	11.800	11.910	11.910	1,474,703
2023-11-29	12.050	12.080	11.820	11.920	11.920	1,801,500
2023-11-28	11.860	12.140	11.810	12.040	12.040	2,256,701
2023-11-27	12.000	12.120	11.830	11.970	11.970	2,044,300
2023-11-24	12.100	12.100	11.860	12.000	12.000	1,660,200
2023-11-23	11.940	12.000	11.860	11.990	11.990	1,245,470
2023-11-22	12.070	12.190	11.830	11.940	11.940	1,874,500
2023-11-21	12.030	12.370	11.830	12.190	12.190	4,087,624
2023-11-20	11.790	12.030	11.660	12.020	12.020	2,869,791
2023-11-17	11.580	11.770	11.310	11.770	11.770	3,486,500
2023-11-16	11.680	11.800	11.520	11.580	11.580	2,360,706
2023-11-15	11.810	11.840	11.600	11.750	11.750	1,686,200
2023-11-14	11.730	11.830	11.640	11.750	11.750	1,562,000
2023-11-13	11.740	11.790	11.610	11.730	11.730	1,371,681
2023-11-10	11.640	11.680	11.430	11.670	11.670	1,406,800
2023-11-09	11.720	11.790	11.530	11.580	11.580	1,740,200
2023-11-08	11.700	11.790	11.550	11.740	11.740	1,939,610
2023-11-07	11.720	11.730	11.450	11.680	11.680	1,771,006
2023-11-06	11.530	11.660	11.370	11.660	11.660	2,038,290
2023-11-03	11.540	11.540	11.360	11.450	11.450	1,936,124
2023-11-02	11.440	11.580	11.410	11.480	11.480	2,038,534
2023-11-01	11.300	11.470	11.200	11.460	11.460	2,208,506
2023-10-31	11.190	11.400	11.140	11.340	11.340	2,778,467
2023-10-30	11.080	11.230	11.010	11.150	11.150	1,670,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.