Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.000	13.520	12.970	13.380	13.380	1,504,087
2022-05-06	12.450	13.190	12.350	13.050	13.050	1,981,387
2022-05-05	12.090	13.150	12.070	12.730	12.730	2,810,797
2022-04-29	11.940	12.160	11.800	12.070	12.070	1,861,281
2022-04-28	11.970	12.390	11.500	11.830	11.830	3,843,938
2022-04-27	10.800	11.920	10.600	11.920	11.920	4,299,810
2022-04-26	11.790	11.790	10.650	10.890	10.890	4,042,130
2022-04-25	13.110	13.110	11.800	11.800	11.800	2,474,391
2022-04-22	13.500	13.800	12.850	13.100	13.100	2,449,501
2022-04-21	14.680	14.780	13.490	13.500	13.500	2,705,901
2022-04-20	15.080	15.220	14.450	14.530	14.530	2,345,589
2022-04-19	15.390	15.520	15.010	15.070	15.070	1,636,808
2022-04-18	15.380	15.680	15.250	15.400	15.400	2,058,878
2022-04-15	15.990	16.170	15.530	15.540	15.540	1,559,300
2022-04-14	15.490	16.290	15.490	16.010	16.010	3,353,900
2022-04-13	15.760	15.930	15.320	15.490	15.490	1,704,901
2022-04-12	15.770	15.930	15.400	15.780	15.780	2,462,327
2022-04-11	16.790	16.790	15.700	15.770	15.770	3,811,501
2022-04-08	16.540	17.150	16.100	16.790	16.790	4,125,205
2022-04-07	16.890	17.000	16.500	16.640	16.640	2,457,471
2022-04-06	17.150	17.450	16.900	16.980	16.980	3,595,201
2022-04-01	17.050	17.480	16.790	17.150	17.150	2,308,300
2022-03-31	17.450	17.760	17.030	17.250	17.250	3,012,500
2022-03-30	17.760	17.960	17.300	17.730	17.730	1,943,463
2022-03-29	18.200	18.200	17.380	17.780	17.780	3,369,500
2022-03-28	17.980	18.700	17.670	18.240	18.240	5,141,673
2022-03-25	19.420	19.420	17.850	17.990	17.990	7,809,192
2022-03-24	19.800	20.280	18.910	19.210	19.210	8,584,574
2022-03-23	21.560	21.720	19.940	19.940	19.940	11,583,500
2022-03-22	22.020	22.380	21.120	22.160	22.160	11,401,529
2022-03-21	19.690	21.560	19.690	21.560	21.560	11,110,427
2022-03-18	18.780	19.990	18.290	19.600	19.600	7,233,228
2022-03-17	18.020	18.640	17.770	18.290	18.290	3,155,711
2022-03-16	16.700	17.840	16.520	17.770	17.770	4,477,213
2022-03-15	17.900	17.900	16.440	16.440	16.440	3,226,868
2022-03-14	18.260	18.260	17.680	17.910	17.910	2,589,735
2022-03-11	18.510	18.510	17.800	18.210	18.210	2,808,401
2022-03-10	18.810	18.930	18.470	18.510	18.510	2,194,207
2022-03-09	18.400	18.700	17.780	18.460	18.460	4,485,100
2022-03-08	18.570	18.680	18.130	18.180	18.180	3,347,001
2022-03-07	18.370	18.800	17.960	18.580	18.580	6,792,201
2022-03-04	17.250	18.400	17.080	18.370	18.370	6,770,072
2022-03-03	15.950	17.370	15.410	17.210	17.210	6,454,494
2022-03-02	15.750	15.880	15.660	15.790	15.790	1,060,800
2022-03-01	16.000	16.160	15.800	15.860	15.860	1,092,000
2022-02-28	16.000	16.180	15.710	16.000	16.000	2,237,500
2022-02-25	15.850	16.870	15.850	16.020	16.020	3,313,200
2022-02-24	16.300	16.500	15.590	15.840	15.840	1,930,700
2022-02-23	16.200	16.490	16.130	16.330	16.330	1,129,200
2022-02-22	16.270	16.690	16.120	16.310	16.310	1,884,100
2022-02-21	16.540	16.770	16.110	16.350	16.350	2,645,200
2022-02-18	16.550	17.000	16.300	16.750	16.750	3,122,986
2022-02-17	16.690	16.690	16.200	16.540	16.540	1,376,486
2022-02-16	16.990	16.990	16.500	16.660	16.660	1,231,902
2022-02-15	17.020	17.020	16.500	16.660	16.660	842,100
2022-02-14	17.700	17.700	16.300	16.700	16.700	2,254,811
2022-02-11	17.430	17.550	17.160	17.290	17.290	1,485,320
2022-02-10	16.800	17.610	16.510	17.330	17.330	2,564,612
2022-02-09	16.930	16.960	16.500	16.610	16.610	1,315,520
2022-02-08	15.700	16.970	15.700	16.850	16.850	2,073,521

← NewerPage 19 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.