Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.810	11.950	11.800	11.880	11.880	992,605
2023-07-27	12.050	12.050	11.790	11.880	11.880	1,277,904
2023-07-26	11.740	12.050	11.730	11.890	11.890	2,074,403
2023-07-25	11.710	11.810	11.680	11.750	11.750	831,200
2023-07-24	11.750	11.820	11.670	11.750	11.750	808,200
2023-07-21	11.900	11.900	11.660	11.740	11.740	1,186,100
2023-07-20	11.810	11.970	11.680	11.870	11.870	1,761,600
2023-07-19	11.300	12.040	11.280	11.840	11.840	3,638,701
2023-07-18	11.500	11.550	11.270	11.340	11.340	1,141,641
2023-07-17	11.240	11.560	11.150	11.550	11.550	1,629,528
2023-07-14	11.380	11.400	11.220	11.240	11.240	1,003,700
2023-07-13	11.230	11.530	11.230	11.330	11.330	967,100
2023-07-12	11.330	11.360	11.190	11.210	11.210	1,108,400
2023-07-11	11.520	11.580	11.200	11.330	11.330	1,979,900
2023-07-10	11.700	11.740	11.490	11.520	11.520	716,300
2023-07-07	11.790	11.790	11.510	11.640	11.640	572,900
2023-07-06	11.780	11.850	11.650	11.730	11.730	677,101
2023-07-05	11.880	11.980	11.760	11.780	11.780	1,072,088
2023-07-04	11.770	11.980	11.680	11.900	11.900	1,425,300
2023-07-03	12.000	12.010	11.730	11.780	11.780	1,257,900
2023-06-30	11.450	11.890	11.410	11.840	11.840	2,741,000
2023-06-29	11.680	11.730	11.480	11.510	11.510	883,700
2023-06-28	11.460	11.730	11.360	11.680	11.680	1,415,585
2023-06-27	11.330	11.530	11.330	11.460	11.460	930,900
2023-06-26	11.520	11.630	11.300	11.330	11.330	1,054,381
2023-06-21	11.920	11.920	11.500	11.520	11.520	1,526,001
2023-06-20	11.690	12.080	11.450	11.940	11.940	2,411,261
2023-06-19	11.710	11.800	11.480	11.660	11.660	1,376,731
2023-06-16	11.900	11.960	11.650	11.800	11.800	1,900,831
2023-06-15	11.940	12.160	11.760	11.940	11.940	1,369,500
2023-06-14	11.890	11.970	11.750	11.940	11.940	2,046,200
2023-06-13	11.900	12.150	11.820	11.880	11.880	1,519,901
2023-06-12	12.110	12.180	11.810	11.940	11.940	1,582,400
2023-06-09	11.890	12.520	11.710	12.210	12.210	2,688,600
2023-06-08	12.020	12.060	11.750	11.770	11.770	1,275,500
2023-06-07	11.880	12.100	11.880	12.070	12.070	1,125,700
2023-06-06	12.360	12.470	11.970	12.010	12.010	2,693,500
2023-06-05	12.200	12.650	12.180	12.370	12.370	2,198,900
2023-06-02	12.320	12.610	12.060	12.180	12.180	1,772,230
2023-06-01	12.200	12.830	11.980	12.250	12.250	3,417,630
2023-05-31	12.270	12.400	12.000	12.070	12.070	2,863,430
2023-05-30	12.250	12.860	12.180	12.350	12.350	5,641,400
2023-05-29	12.130	13.170	11.900	12.430	12.430	12,327,104
2023-05-26	10.770	11.970	10.770	11.970	11.970	5,032,558
2023-05-25	10.910	10.940	10.690	10.880	10.880	1,140,100
2023-05-24	11.120	11.280	10.970	11.000	11.000	1,432,603
2023-05-23	11.050	11.180	11.000	11.120	11.120	1,227,700
2023-05-22	10.970	11.150	10.960	11.040	11.040	817,600
2023-05-19	11.190	11.190	10.940	11.030	11.030	708,300
2023-05-18	11.140	11.210	10.930	11.120	11.120	889,193
2023-05-17	10.900	11.230	10.800	11.090	11.090	1,565,002
2023-05-16	11.090	11.200	10.880	10.890	10.890	1,070,900
2023-05-15	10.950	11.110	10.780	11.100	11.100	801,931
2023-05-12	11.050	11.240	10.870	10.950	10.950	1,132,153
2023-05-11	10.900	11.240	10.850	11.060	11.060	1,942,214
2023-05-10	10.880	10.960	10.740	10.910	10.910	1,617,401
2023-05-09	11.030	11.030	10.710	10.880	10.880	1,830,745
2023-05-08	11.530	11.540	10.640	10.950	10.950	3,878,270
2023-05-05	12.000	12.060	11.470	11.590	11.590	3,231,800
2023-05-04	12.070	12.090	11.800	11.970	11.970	3,070,200

← NewerPage 14 of 21 · 1,213 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.