Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.330	12.470	12.190	12.340	12.340	1,535,140
2023-02-01	11.950	12.220	11.860	12.220	12.220	1,473,913
2023-01-31	11.900	12.030	11.870	11.950	11.950	1,275,900
2023-01-30	12.320	12.440	11.950	12.000	12.000	2,427,800
2023-01-20	12.260	12.370	12.150	12.260	12.260	765,800
2023-01-19	12.210	12.340	12.150	12.250	12.250	739,114
2023-01-18	12.440	12.500	12.220	12.220	12.220	719,904
2023-01-17	12.640	12.660	12.330	12.390	12.390	1,102,600
2023-01-16	12.250	12.590	12.110	12.490	12.490	2,486,900
2023-01-13	12.010	12.210	11.960	12.160	12.160	888,200
2023-01-12	12.160	12.200	11.920	12.010	12.010	1,161,300
2023-01-11	12.090	12.200	12.000	12.060	12.060	895,400
2023-01-10	12.270	12.330	12.050	12.090	12.090	881,700
2023-01-09	12.280	12.550	12.000	12.220	12.220	1,404,400
2023-01-06	12.530	12.560	12.220	12.320	12.320	1,861,700
2023-01-05	11.920	12.640	11.830	12.520	12.520	3,426,001
2023-01-04	11.850	12.240	11.840	12.030	12.030	1,526,000
2023-01-03	11.640	11.900	11.640	11.840	11.840	1,074,700
2022-12-30	11.670	11.760	11.580	11.640	11.640	605,245
2022-12-29	11.600	11.770	11.400	11.590	11.590	877,201
2022-12-28	11.900	11.950	11.610	11.650	11.650	686,800
2022-12-27	11.800	11.810	11.500	11.770	11.770	985,400
2022-12-26	11.950	12.020	11.730	11.790	11.790	735,600
2022-12-23	11.580	11.950	11.560	11.810	11.810	1,366,301
2022-12-22	11.810	11.860	11.480	11.550	11.550	1,038,600
2022-12-21	11.870	12.030	11.590	11.750	11.750	871,200
2022-12-20	11.930	11.990	11.650	11.930	11.930	1,003,700
2022-12-19	12.340	12.370	11.890	11.910	11.910	1,470,200
2022-12-16	12.120	12.470	12.060	12.380	12.380	1,698,500
2022-12-15	12.170	12.470	12.140	12.200	12.200	1,029,054
2022-12-14	12.520	12.530	12.150	12.240	12.240	1,968,700
2022-12-13	12.670	12.800	12.370	12.480	12.480	1,354,301
2022-12-12	12.600	12.830	12.580	12.670	12.670	1,743,400
2022-12-09	12.730	12.780	12.510	12.600	12.600	1,339,200
2022-12-08	12.740	12.850	12.540	12.610	12.610	1,311,500
2022-12-07	12.510	12.750	12.310	12.740	12.740	1,629,100
2022-12-06	12.640	12.640	12.420	12.440	12.440	1,163,800
2022-12-05	12.700	12.770	12.540	12.630	12.630	1,012,600
2022-12-02	12.480	12.660	12.450	12.620	12.620	951,167
2022-12-01	12.780	12.900	12.480	12.520	12.520	1,537,227
2022-11-30	12.920	13.090	12.620	12.780	12.780	1,691,457
2022-11-29	12.650	12.990	12.500	12.920	12.920	1,608,100
2022-11-28	12.620	12.650	12.360	12.480	12.480	1,828,900
2022-11-25	12.810	12.910	12.650	12.650	12.650	1,249,100
2022-11-24	12.780	13.290	12.660	12.810	12.810	1,904,600
2022-11-23	13.210	13.450	12.700	12.850	12.850	3,178,101
2022-11-22	13.590	14.160	13.230	13.320	13.320	4,405,500
2022-11-21	13.600	13.700	13.280	13.510	13.510	2,204,700
2022-11-18	13.920	14.120	13.520	13.570	13.570	2,554,802
2022-11-17	13.860	13.970	13.630	13.780	13.780	2,057,400
2022-11-16	13.480	14.180	13.410	13.860	13.860	4,290,000
2022-11-15	13.490	13.600	13.300	13.510	13.510	2,270,001
2022-11-14	13.460	13.650	13.170	13.500	13.500	2,252,701
2022-11-11	13.870	14.210	13.540	13.570	13.570	4,287,606
2022-11-10	14.050	14.140	13.680	13.780	13.780	3,185,639
2022-11-09	13.830	14.290	13.660	14.080	14.080	4,531,760
2022-11-08	13.640	14.220	13.580	13.810	13.810	2,632,600
2022-11-07	13.800	13.870	13.530	13.640	13.640	2,336,200
2022-11-04	13.790	13.980	13.520	13.800	13.800	2,729,395
2022-11-03	13.600	13.890	13.520	13.700	13.700	2,366,200

← NewerPage 16 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.