Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.500	13.930	13.270	13.790	13.790	3,547,687
2022-11-01	13.710	13.910	13.210	13.550	13.550	1,881,700
2022-10-31	13.140	13.570	13.010	13.310	13.310	1,575,422
2022-10-28	13.600	13.660	13.000	13.130	13.130	1,716,321
2022-10-27	13.800	13.920	13.440	13.600	13.600	2,232,921
2022-10-26	12.980	13.900	12.720	13.700	13.700	3,028,417
2022-10-25	13.280	13.390	13.000	13.240	13.240	1,765,047
2022-10-24	13.500	13.720	13.010	13.260	13.260	2,195,331
2022-10-21	13.660	13.840	13.560	13.660	13.660	2,355,934
2022-10-20	13.500	13.850	13.200	13.660	13.660	3,524,900
2022-10-19	13.980	13.980	13.480	13.480	13.480	3,902,802
2022-10-18	14.110	14.270	13.590	14.010	14.010	7,560,924
2022-10-17	14.180	14.660	13.880	14.100	14.100	10,326,948
2022-10-14	12.960	13.770	12.790	13.770	13.770	6,351,456
2022-10-13	11.410	12.520	11.350	12.520	12.520	2,003,622
2022-10-12	11.050	11.430	10.780	11.380	11.380	1,317,740
2022-10-11	11.010	11.190	10.780	10.930	10.930	1,092,571
2022-10-10	11.560	11.740	11.000	11.010	11.010	1,715,637
2022-09-30	11.720	12.030	11.500	11.560	11.560	1,129,019
2022-09-29	11.980	12.230	11.600	11.710	11.710	1,181,711
2022-09-28	12.220	12.390	11.800	11.860	11.860	958,900
2022-09-27	11.790	12.290	11.750	12.220	12.220	1,352,130
2022-09-26	12.300	12.390	11.740	11.780	11.780	1,676,331
2022-09-23	12.620	12.870	12.260	12.280	12.280	1,183,200
2022-09-22	12.620	13.140	12.620	12.820	12.820	1,058,400
2022-09-21	12.880	13.030	12.580	12.930	12.930	1,166,105
2022-09-20	13.200	13.280	12.850	12.900	12.900	1,695,511
2022-09-19	13.000	13.320	12.880	13.200	13.200	1,116,787
2022-09-16	13.310	13.580	13.000	13.000	13.000	1,345,400
2022-09-15	13.700	14.080	13.300	13.300	13.300	1,716,700
2022-09-14	13.860	13.870	13.310	13.790	13.790	2,052,100
2022-09-13	13.140	14.140	13.130	13.860	13.860	3,186,730
2022-09-09	13.090	13.330	13.010	13.120	13.120	1,224,101
2022-09-08	13.330	13.410	13.030	13.060	13.060	1,261,415
2022-09-07	13.800	13.900	13.260	13.260	13.260	1,430,200
2022-09-06	13.470	13.770	13.280	13.700	13.700	1,780,815
2022-09-05	13.710	14.030	13.400	13.470	13.470	1,537,200
2022-09-02	14.000	14.190	13.500	13.780	13.780	2,184,360
2022-09-01	14.440	14.440	13.920	13.990	13.990	2,146,200
2022-08-31	14.410	14.650	14.020	14.280	14.280	3,960,201
2022-08-30	13.280	14.610	13.140	14.200	14.200	4,834,004
2022-08-29	13.200	13.300	12.690	13.280	13.280	2,049,800
2022-08-26	13.230	13.270	12.960	13.000	13.000	1,896,062
2022-08-25	13.360	13.610	12.960	13.170	13.170	2,581,464
2022-08-24	13.700	13.840	13.290	13.360	13.360	2,609,200
2022-08-23	14.200	14.200	13.670	13.710	13.710	2,372,700
2022-08-22	13.960	14.490	13.510	14.240	14.240	3,513,726
2022-08-19	14.360	14.540	14.150	14.200	14.200	1,342,200
2022-08-18	14.470	14.470	14.110	14.290	14.290	1,447,701
2022-08-17	14.470	14.590	14.300	14.340	14.340	1,184,100
2022-08-16	14.630	14.640	14.330	14.470	14.470	1,044,300
2022-08-15	14.800	14.800	14.280	14.480	14.480	1,429,001
2022-08-12	14.140	14.990	14.140	14.590	14.590	1,324,300
2022-08-11	14.580	14.980	14.550	14.800	14.800	1,731,501
2022-08-10	14.840	14.890	14.530	14.560	14.560	1,284,886
2022-08-09	15.000	15.120	14.740	14.840	14.840	1,319,665
2022-08-08	14.760	15.190	14.760	15.000	15.000	1,674,656
2022-08-05	14.500	14.850	14.440	14.840	14.840	1,317,763
2022-08-04	14.420	14.650	14.320	14.520	14.520	1,311,320
2022-08-03	14.350	14.850	14.290	14.420	14.420	1,685,200

← NewerPage 17 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.