Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.220	12.400	11.980	12.330	12.330	4,239,130
2023-04-27	11.880	12.360	11.840	12.220	12.220	3,891,970
2023-04-26	11.970	12.480	11.880	11.990	11.990	3,854,170
2023-04-25	12.330	12.450	11.580	11.790	11.790	4,525,500
2023-04-24	12.100	12.390	11.850	12.320	12.320	3,761,710
2023-04-21	11.970	12.660	11.960	12.220	12.220	5,472,100
2023-04-20	12.250	12.260	11.940	12.050	12.050	3,143,611
2023-04-19	12.250	12.540	12.160	12.260	12.260	4,050,901
2023-04-18	12.300	12.450	12.200	12.260	12.260	3,416,700
2023-04-17	12.600	12.750	12.200	12.410	12.410	10,045,900
2023-04-14	11.430	12.560	11.430	12.560	12.560	4,492,200
2023-04-13	11.390	11.530	11.280	11.420	11.420	1,861,800
2023-04-12	11.500	11.570	11.310	11.440	11.440	1,672,300
2023-04-11	11.650	11.700	11.460	11.500	11.500	1,576,600
2023-04-10	11.900	11.980	11.540	11.570	11.570	2,734,300
2023-04-07	11.720	11.960	11.650	11.890	11.890	2,543,401
2023-04-06	11.440	11.900	11.370	11.800	11.800	4,154,358
2023-04-04	11.700	11.840	11.420	11.440	11.440	3,333,000
2023-04-03	11.730	11.790	11.630	11.730	11.730	2,115,040
2023-03-31	11.580	11.950	11.580	11.730	11.730	2,333,578
2023-03-30	11.780	11.910	11.560	11.750	11.750	3,064,548
2023-03-29	11.900	12.250	11.810	11.910	11.910	3,325,710
2023-03-28	12.470	12.550	11.800	11.900	11.900	5,124,610
2023-03-27	12.610	12.720	12.350	12.480	12.480	5,489,876
2023-03-24	12.720	13.270	12.640	12.800	12.800	8,828,100
2023-03-23	12.820	12.820	12.100	12.640	12.640	13,653,567
2023-03-22	11.310	12.230	11.310	12.230	12.230	3,168,800
2023-03-21	10.930	11.150	10.780	11.120	11.120	1,894,411
2023-03-20	10.940	10.970	10.630	10.830	10.830	1,590,676
2023-03-17	10.910	11.040	10.840	10.860	10.860	1,124,000
2023-03-16	11.110	11.170	10.910	10.910	10.910	1,039,900
2023-03-15	11.130	11.270	11.070	11.110	11.110	929,200
2023-03-14	11.160	11.160	10.960	11.060	11.060	1,283,300
2023-03-13	11.370	11.370	11.020	11.160	11.160	1,531,801
2023-03-10	11.420	11.490	11.300	11.400	11.400	985,801
2023-03-09	11.490	11.580	11.350	11.420	11.420	935,200
2023-03-08	11.520	11.630	11.410	11.490	11.490	1,079,200
2023-03-07	11.620	11.870	11.520	11.520	11.520	2,677,847
2023-03-06	11.490	11.820	11.470	11.620	11.620	2,341,500
2023-03-03	11.540	11.620	11.350	11.430	11.430	1,452,048
2023-03-02	11.690	11.740	11.540	11.540	11.540	1,242,948
2023-03-01	11.730	11.820	11.600	11.720	11.720	1,533,101
2023-02-28	11.600	11.750	11.580	11.730	11.730	1,307,900
2023-02-27	11.800	11.800	11.530	11.550	11.550	1,276,145
2023-02-24	11.730	11.800	11.620	11.730	11.730	708,300
2023-02-23	11.880	11.910	11.670	11.710	11.710	1,068,600
2023-02-22	11.990	11.990	11.800	11.830	11.830	1,056,100
2023-02-21	11.790	12.030	11.700	11.900	11.900	1,824,001
2023-02-20	11.900	11.900	11.580	11.770	11.770	1,381,022
2023-02-17	11.670	11.940	11.650	11.730	11.730	1,425,568
2023-02-16	11.980	12.070	11.570	11.670	11.670	1,960,900
2023-02-15	12.170	12.190	11.940	12.010	12.010	1,776,767
2023-02-14	12.300	12.320	12.110	12.150	12.150	1,317,000
2023-02-13	12.120	12.340	12.110	12.260	12.260	1,166,001
2023-02-10	12.180	12.260	12.030	12.100	12.100	957,200
2023-02-09	11.980	12.190	11.810	12.140	12.140	1,522,800
2023-02-08	12.060	12.160	11.980	12.010	12.010	929,000
2023-02-07	11.990	12.150	11.970	12.050	12.050	1,041,010
2023-02-06	12.290	12.320	11.950	11.980	11.980	1,761,972
2023-02-03	12.340	12.500	12.180	12.280	12.280	1,517,720

← NewerPage 15 of 21 · 1,217 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.