Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.240	15.240	14.130	14.290	14.290	2,805,544
2022-08-01	15.120	15.800	14.950	15.050	15.050	1,967,586
2022-07-29	15.360	15.780	14.950	14.970	14.970	1,658,377
2022-07-28	15.340	15.660	15.340	15.370	15.370	1,290,961
2022-07-27	15.420	15.460	15.180	15.340	15.340	1,099,201
2022-07-26	15.730	15.740	15.220	15.380	15.380	1,762,637
2022-07-25	15.720	16.030	15.450	15.560	15.560	1,598,300
2022-07-22	15.900	16.300	15.570	15.720	15.720	1,302,301
2022-07-21	16.280	16.570	15.900	15.900	15.900	1,789,200
2022-07-20	16.110	16.370	15.980	16.220	16.220	2,398,921
2022-07-19	15.680	16.170	15.520	16.070	16.070	3,468,844
2022-07-18	15.320	15.720	15.300	15.670	15.670	1,882,044
2022-07-15	15.600	15.770	15.350	15.450	15.450	2,243,800
2022-07-14	15.070	15.740	15.070	15.620	15.620	2,306,301
2022-07-13	15.050	15.230	14.920	15.200	15.200	1,152,400
2022-07-12	15.140	15.300	14.800	14.910	14.910	1,767,900
2022-07-11	15.300	15.590	15.000	15.140	15.140	1,797,441
2022-07-08	15.020	15.590	15.020	15.300	15.300	1,297,000
2022-07-07	15.030	15.470	14.900	15.150	15.150	1,447,586
2022-07-06	15.300	15.640	14.950	15.020	15.020	1,758,816
2022-07-05	16.050	16.100	15.230	15.370	15.370	2,637,255
2022-07-04	16.030	16.260	16.010	16.060	16.060	2,404,800
2022-07-01	15.890	16.300	15.850	16.010	16.010	2,199,181
2022-06-30	15.880	16.340	15.600	15.880	15.880	2,871,500
2022-06-29	15.580	16.640	15.300	15.790	15.790	5,466,900
2022-06-28	15.340	15.600	15.080	15.330	15.330	1,946,600
2022-06-27	14.850	15.590	14.780	15.250	15.250	3,071,901
2022-06-24	14.770	15.120	14.750	14.850	14.850	1,579,386
2022-06-23	15.150	15.150	14.670	14.780	14.780	2,047,210
2022-06-22	15.190	15.450	14.810	14.860	14.860	1,749,413
2022-06-21	15.830	16.010	15.070	15.220	15.220	3,265,135
2022-06-20	15.890	16.020	15.000	15.820	15.820	3,348,200
2022-06-17	16.090	16.400	15.780	15.890	15.890	1,916,157
2022-06-16	16.040	16.730	15.930	16.090	16.090	2,838,085
2022-06-15	15.900	16.330	15.700	16.040	16.040	3,651,785
2022-06-14	15.670	15.970	15.400	15.840	15.840	1,804,550
2022-06-13	15.460	16.080	15.370	15.800	15.800	4,039,794
2022-06-10	14.580	15.460	14.390	15.450	15.450	2,276,808
2022-06-09	14.820	14.920	14.460	14.660	14.660	2,104,601
2022-06-08	15.200	15.290	14.470	14.800	14.800	2,971,500
2022-06-07	15.470	15.790	15.080	15.080	15.080	3,269,061
2022-06-06	15.600	15.690	15.250	15.620	15.620	2,863,696
2022-06-02	15.150	15.940	15.150	15.600	15.600	3,981,313
2022-06-01	14.880	15.330	14.770	15.330	15.330	3,204,632
2022-05-31	14.670	15.420	14.410	15.040	15.040	6,152,607
2022-05-30	13.390	14.660	13.300	14.660	14.660	4,831,760
2022-05-27	13.310	13.560	13.180	13.330	13.330	899,608
2022-05-26	13.430	13.590	13.090	13.310	13.310	762,700
2022-05-25	13.250	13.580	13.150	13.420	13.420	837,230
2022-05-24	14.090	14.290	13.200	13.230	13.230	1,652,900
2022-05-23	13.540	14.150	13.540	14.070	14.070	1,633,800
2022-05-20	13.490	13.750	13.380	13.540	13.540	1,307,400
2022-05-19	13.600	14.090	13.510	13.620	13.620	2,016,923
2022-05-18	13.220	14.370	13.220	13.870	13.870	3,244,900
2022-05-17	13.250	13.330	12.930	13.200	13.200	1,144,200
2022-05-16	13.350	13.580	13.110	13.270	13.270	1,295,700
2022-05-13	13.430	13.720	13.180	13.420	13.420	1,043,701
2022-05-12	13.320	13.560	13.000	13.400	13.400	1,133,382
2022-05-11	13.490	13.920	13.260	13.330	13.330	2,027,800
2022-05-10	13.350	13.520	13.000	13.490	13.490	1,974,891

← NewerPage 18 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.