Nanhua Bio Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.840	9.940	9.600	9.630	9.630	2,745,200
2026-04-17	9.810	9.900	9.750	9.800	9.800	2,554,930
2026-04-16	10.060	10.100	9.850	9.880	9.880	3,135,650
2026-04-15	10.100	10.170	10.030	10.060	10.060	2,216,200
2026-04-14	10.220	10.220	9.980	10.070	10.070	2,206,200
2026-04-13	9.890	10.330	9.790	10.100	10.100	2,798,200
2026-04-10	10.000	10.080	9.900	9.900	9.900	1,654,100
2026-04-09	9.860	10.010	9.860	10.000	10.000	1,597,300
2026-04-08	9.860	10.010	9.830	9.960	9.960	2,054,200
2026-04-07	9.790	9.900	9.650	9.800	9.800	2,122,900
2026-04-03	10.140	10.140	9.770	9.790	9.790	3,201,700
2026-04-02	10.040	10.140	9.990	10.130	10.130	2,354,800
2026-04-01	10.260	10.260	10.040	10.080	10.080	2,282,260
2026-03-31	10.200	10.270	10.010	10.060	10.060	2,343,329
2026-03-30	10.010	10.310	9.970	10.140	10.140	2,711,000
2026-03-27	9.880	10.180	9.790	10.070	10.070	2,411,500
2026-03-26	9.950	10.050	9.760	9.810	9.810	1,897,200
2026-03-25	10.060	10.150	9.880	9.920	9.920	2,475,500
2026-03-24	9.750	10.090	9.750	9.950	9.950	2,858,550
2026-03-23	9.570	9.810	9.400	9.650	9.650	4,178,100
2026-03-20	10.120	10.120	9.640	9.640	9.640	5,179,101
2026-03-19	10.050	10.290	10.000	10.070	10.070	2,663,300
2026-03-18	10.240	10.290	9.920	10.060	10.060	3,695,100
2026-03-17	10.270	10.500	10.080	10.220	10.220	3,930,901
2026-03-16	10.180	10.370	10.050	10.100	10.100	4,625,002
2026-03-13	10.120	10.520	10.120	10.310	10.310	9,174,601
2026-03-12	10.220	10.470	10.020	10.020	10.020	5,681,628
2026-03-11	9.970	10.440	9.750	10.150	10.150	11,149,846
2026-03-10	9.690	9.960	9.670	9.960	9.960	3,960,726
2026-03-09	8.960	9.490	8.940	9.490	9.490	5,989,945
2026-03-06	8.810	9.100	8.780	9.040	9.040	2,644,400
2026-03-05	8.750	8.850	8.730	8.810	8.810	1,461,400
2026-03-04	8.650	8.780	8.560	8.700	8.700	1,489,600
2026-03-03	8.980	8.990	8.640	8.650	8.650	3,083,100
2026-03-02	9.000	9.020	8.810	8.930	8.930	3,805,601
2026-02-27	8.840	9.150	8.840	9.150	9.150	3,481,120
2026-02-26	9.000	9.000	8.810	8.830	8.830	1,578,900
2026-02-25	8.800	8.930	8.800	8.910	8.910	1,599,200
2026-02-24	8.740	8.840	8.660	8.790	8.790	1,880,290
2026-02-13	8.690	8.750	8.600	8.620	8.620	2,000,500
2026-02-12	8.820	8.870	8.660	8.660	8.660	3,158,510
2026-02-11	8.950	8.960	8.840	8.840	8.840	1,809,510
2026-02-10	8.810	8.990	8.790	8.930	8.930	2,253,200
2026-02-09	8.830	8.900	8.710	8.840	8.840	2,472,200
2026-02-06	8.810	8.840	8.630	8.760	8.760	2,746,600
2026-02-05	8.970	8.970	8.850	8.890	8.890	1,809,500
2026-02-04	8.740	8.980	8.720	8.970	8.970	3,100,400
2026-02-03	8.550	8.770	8.550	8.740	8.740	2,006,000
2026-02-02	8.670	8.690	8.540	8.570	8.570	1,599,000
2026-01-30	8.610	8.710	8.530	8.670	8.670	2,007,300
2026-01-29	8.630	8.770	8.610	8.610	8.610	2,343,400
2026-01-28	8.850	8.890	8.680	8.700	8.700	3,210,100
2026-01-27	9.010	9.090	8.770	8.830	8.830	4,091,000
2026-01-26	8.830	9.080	8.760	9.040	9.040	7,324,717
2026-01-23	8.860	9.240	8.840	8.850	8.850	15,176,410
2026-01-22	9.130	9.490	9.120	9.300	9.300	4,717,701
2026-01-21	9.210	9.490	9.110	9.270	9.270	3,917,412
2026-01-20	9.080	9.380	9.020	9.360	9.360	8,111,676
2026-01-19	8.360	8.930	8.360	8.930	8.930	3,979,901
2026-01-16	8.560	8.620	8.490	8.500	8.500	2,416,580

← NewerPage 3 of 21 · 1,212 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.