Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.360	15.930	15.100	15.730	15.730	1,374,700
2022-01-28	15.800	16.250	15.510	16.030	16.030	1,289,880
2022-01-27	16.180	16.350	15.700	15.740	15.740	1,120,000
2022-01-26	16.490	17.090	16.190	16.220	16.220	1,617,001
2022-01-25	17.480	17.600	16.800	16.890	16.890	1,297,701
2022-01-24	17.660	17.720	17.470	17.510	17.510	624,101
2022-01-21	17.630	18.090	17.410	17.630	17.630	1,440,300
2022-01-20	18.760	18.980	17.620	17.640	17.640	2,545,200
2022-01-19	18.880	19.300	18.570	18.760	18.760	1,061,200
2022-01-18	19.270	19.440	18.840	19.000	19.000	1,934,600
2022-01-17	19.380	19.690	19.040	19.270	19.270	2,177,029
2022-01-14	19.190	19.490	18.930	19.380	19.380	2,287,751
2022-01-13	19.340	19.770	19.110	19.270	19.270	2,079,929
2022-01-12	19.200	19.850	19.030	19.320	19.320	2,356,926
2022-01-11	19.550	19.640	18.740	19.330	19.330	2,625,701
2022-01-10	18.600	19.550	18.380	19.500	19.500	4,276,780
2022-01-07	17.880	18.900	17.880	18.600	18.600	3,268,281
2022-01-06	17.880	18.150	17.510	17.880	17.880	1,505,201
2022-01-05	18.480	18.480	17.810	17.880	17.880	1,756,700
2022-01-04	19.000	19.000	18.270	18.480	18.480	1,736,200
2021-12-31	18.240	19.000	18.100	18.600	18.600	2,219,000
2021-12-30	18.240	18.400	17.910	18.240	18.240	2,253,100
2021-12-29	18.420	18.870	18.200	18.240	18.240	2,023,458
2021-12-28	18.200	18.680	18.020	18.430	18.430	3,150,700
2021-12-27	17.280	19.000	17.110	18.520	18.520	6,303,175
2021-12-24	17.020	17.650	16.830	17.280	17.280	3,855,236
2021-12-23	16.540	17.460	16.450	17.000	17.000	5,191,974
2021-12-22	16.090	16.090	15.790	16.000	16.000	1,153,855
2021-12-21	16.300	16.300	15.880	16.060	16.060	1,431,345
2021-12-20	16.700	16.700	16.120	16.290	16.290	1,637,400
2021-12-17	17.360	17.360	16.520	16.700	16.700	2,226,500
2021-12-16	16.830	17.270	16.710	16.980	16.980	2,080,252
2021-12-15	16.820	17.400	16.810	17.000	17.000	1,476,901
2021-12-14	17.220	17.300	16.880	16.950	16.950	1,720,500
2021-12-13	17.770	17.880	16.910	17.220	17.220	3,238,001
2021-12-10	16.170	17.720	16.020	17.700	17.700	5,393,078
2021-12-09	16.280	16.430	16.080	16.120	16.120	648,236
2021-12-08	16.270	16.480	16.110	16.280	16.280	629,896
2021-12-07	16.500	16.820	16.110	16.390	16.390	890,299
2021-12-06	16.650	17.180	16.410	16.560	16.560	1,241,600
2021-12-03	16.860	16.860	16.390	16.650	16.650	894,500
2021-12-02	17.000	17.000	16.530	16.630	16.630	845,400
2021-12-01	17.160	17.410	16.860	17.000	17.000	718,700
2021-11-30	16.990	17.030	16.700	17.000	17.000	700,401
2021-11-29	17.020	17.030	16.650	16.820	16.820	720,001
2021-11-26	16.880	17.160	16.810	17.050	17.050	794,900
2021-11-25	17.450	17.450	16.850	16.880	16.880	1,873,140
2021-11-24	17.080	17.600	16.850	17.220	17.220	2,048,300
2021-11-23	17.420	17.470	16.910	17.080	17.080	1,095,100
2021-11-22	17.060	17.450	16.890	17.280	17.280	1,250,070
2021-11-19	16.520	17.180	16.470	17.060	17.060	1,275,030
2021-11-18	16.800	17.000	16.500	16.670	16.670	1,572,141
2021-11-17	17.130	17.190	16.820	16.960	16.960	875,100
2021-11-16	17.260	17.400	16.950	17.120	17.120	1,474,901
2021-11-15	17.700	17.740	17.010	17.260	17.260	2,128,601
2021-11-12	16.990	17.600	16.660	17.600	17.600	1,796,899
2021-11-11	16.180	16.960	16.070	16.780	16.780	1,515,499
2021-11-10	16.580	16.610	16.040	16.350	16.350	1,611,000
2021-11-09	15.990	16.850	15.700	16.550	16.550	1,730,600
2021-11-08	16.100	16.160	15.500	15.980	15.980	1,621,100

← NewerPage 20 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.