Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.650	11.110	10.440	11.080	11.080	2,853,382
2023-10-26	10.610	10.700	10.510	10.650	10.650	1,542,900
2023-10-25	10.410	10.660	10.350	10.620	10.620	1,477,412
2023-10-24	10.160	10.440	10.070	10.410	10.410	1,345,800
2023-10-23	10.210	10.340	10.050	10.170	10.170	1,378,323
2023-10-20	10.410	10.410	10.210	10.300	10.300	1,175,500
2023-10-19	10.510	10.550	10.290	10.370	10.370	901,300
2023-10-18	10.770	10.770	10.500	10.510	10.510	1,188,483
2023-10-17	11.000	11.100	10.650	10.760	10.760	1,900,200
2023-10-16	11.000	11.170	10.980	11.050	11.050	1,592,000
2023-10-13	10.980	11.120	10.890	10.940	10.940	1,065,000
2023-10-12	10.830	10.980	10.830	10.980	10.980	1,175,496
2023-10-11	10.650	10.960	10.650	10.880	10.880	1,817,494
2023-10-10	10.790	10.900	10.650	10.720	10.720	1,332,509
2023-10-09	10.950	10.950	10.680	10.780	10.780	1,249,577
2023-09-28	10.950	10.960	10.840	10.920	10.920	815,691
2023-09-27	10.610	10.970	10.610	10.970	10.970	1,694,491
2023-09-26	10.800	10.800	10.630	10.660	10.660	606,402
2023-09-25	10.800	10.880	10.720	10.810	10.810	665,220
2023-09-22	10.600	10.830	10.420	10.800	10.800	1,379,290
2023-09-21	10.680	10.780	10.520	10.600	10.600	1,129,180
2023-09-20	10.800	10.830	10.640	10.770	10.770	1,184,980
2023-09-19	10.830	11.140	10.800	10.820	10.820	1,505,766
2023-09-18	11.080	11.100	10.830	10.960	10.960	3,054,398
2023-09-15	10.700	11.700	10.560	11.100	11.100	4,540,076
2023-09-14	10.720	10.750	10.560	10.680	10.680	774,900
2023-09-13	10.880	10.880	10.600	10.660	10.660	843,400
2023-09-12	10.930	10.930	10.780	10.880	10.880	713,000
2023-09-11	10.750	10.950	10.720	10.900	10.900	1,201,801
2023-09-08	10.660	10.760	10.610	10.750	10.750	453,700
2023-09-07	10.850	10.900	10.660	10.660	10.660	985,000
2023-09-06	10.900	10.940	10.780	10.870	10.870	771,300
2023-09-05	10.950	11.060	10.860	10.880	10.880	893,000
2023-09-04	10.920	10.970	10.820	10.920	10.920	903,530
2023-09-01	11.100	11.200	10.830	10.900	10.900	950,400
2023-08-31	11.000	11.150	10.820	11.080	11.080	1,320,700
2023-08-30	10.890	11.260	10.870	11.000	11.000	1,682,122
2023-08-29	10.510	10.920	10.410	10.870	10.870	1,884,930
2023-08-28	10.990	11.260	10.550	10.610	10.610	1,757,100
2023-08-25	10.970	11.050	10.510	10.620	10.620	1,403,377
2023-08-24	10.710	11.120	10.630	11.010	11.010	1,302,977
2023-08-23	10.810	11.390	10.740	10.740	10.740	2,318,801
2023-08-22	10.780	10.870	10.520	10.780	10.780	1,152,300
2023-08-21	11.060	11.060	10.760	10.780	10.780	1,137,730
2023-08-18	11.090	11.250	10.960	11.080	11.080	1,905,701
2023-08-17	11.030	11.180	10.860	11.020	11.020	1,209,100
2023-08-16	11.120	11.350	11.050	11.100	11.100	1,067,200
2023-08-15	11.250	11.260	11.050	11.100	11.100	723,200
2023-08-14	11.080	11.300	10.920	11.230	11.230	1,250,900
2023-08-11	11.260	11.290	11.090	11.150	11.150	912,100
2023-08-10	11.500	11.560	11.150	11.220	11.220	1,786,100
2023-08-09	11.690	11.690	11.330	11.510	11.510	1,417,435
2023-08-08	11.500	11.680	11.440	11.570	11.570	1,782,802
2023-08-07	11.900	11.920	11.560	11.560	11.560	1,516,400
2023-08-04	11.900	12.180	11.870	11.910	11.910	2,508,613
2023-08-03	11.720	11.940	11.640	11.890	11.890	1,791,382
2023-08-02	11.680	11.800	11.560	11.720	11.720	784,691
2023-08-01	11.910	11.910	11.680	11.700	11.700	1,014,991
2023-07-31	11.860	11.970	11.810	11.860	11.860	1,171,604
2023-07-28	11.810	11.950	11.800	11.880	11.880	992,605

← NewerPage 13 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.