Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.450 | 9.610 | 9.320 | 9.560 | 9.560 | 2,535,200 |
| 2025-07-18 | 9.300 | 9.450 | 9.220 | 9.380 | 9.380 | 1,919,900 |
| 2025-07-17 | 9.340 | 9.470 | 9.220 | 9.290 | 9.290 | 2,381,000 |
| 2025-07-16 | 9.060 | 9.300 | 9.020 | 9.290 | 9.290 | 2,132,200 |
| 2025-07-15 | 8.940 | 9.460 | 8.940 | 9.160 | 9.160 | 5,020,801 |
| 2025-07-14 | 9.140 | 9.200 | 8.830 | 9.010 | 9.010 | 3,392,511 |
| 2025-07-11 | 9.290 | 9.300 | 9.000 | 9.090 | 9.090 | 2,618,001 |
| 2025-07-10 | 9.410 | 9.480 | 9.050 | 9.090 | 9.090 | 2,831,400 |
| 2025-07-09 | 9.290 | 9.500 | 8.950 | 9.400 | 9.400 | 5,859,894 |
| 2025-07-08 | 9.360 | 9.570 | 9.290 | 9.290 | 9.290 | 2,904,700 |
| 2025-07-07 | 9.520 | 9.590 | 9.320 | 9.360 | 9.360 | 4,620,701 |
| 2025-07-04 | 9.930 | 10.120 | 9.500 | 9.670 | 9.670 | 7,659,501 |
| 2025-07-03 | 9.670 | 10.100 | 9.630 | 9.880 | 9.880 | 6,020,854 |
| 2025-07-02 | 9.490 | 9.760 | 9.310 | 9.760 | 9.760 | 7,471,946 |
| 2025-07-01 | 9.620 | 10.010 | 9.360 | 9.400 | 9.400 | 11,707,510 |
| 2025-06-30 | 9.200 | 9.530 | 8.920 | 9.530 | 9.530 | 8,336,042 |
| 2025-06-27 | 8.810 | 9.160 | 8.800 | 9.080 | 9.080 | 3,370,010 |
| 2025-06-26 | 8.920 | 9.000 | 8.790 | 8.800 | 8.800 | 3,027,213 |
| 2025-06-25 | 8.810 | 9.210 | 8.750 | 8.920 | 8.920 | 3,423,800 |
| 2025-06-24 | 8.900 | 9.050 | 8.740 | 8.800 | 8.800 | 2,670,700 |
| 2025-06-23 | 8.530 | 8.990 | 8.530 | 8.810 | 8.810 | 3,987,400 |
| 2025-06-20 | 8.610 | 9.230 | 8.610 | 8.980 | 8.980 | 6,750,103 |
| 2025-06-19 | 9.000 | 9.060 | 8.660 | 8.790 | 8.790 | 5,384,097 |
| 2025-06-18 | 9.080 | 9.100 | 8.660 | 8.740 | 8.740 | 6,732,900 |
| 2025-06-17 | 9.000 | 9.200 | 8.930 | 9.070 | 9.070 | 11,474,700 |
| 2025-06-16 | 8.440 | 8.760 | 8.440 | 8.760 | 8.760 | 2,391,600 |
| 2025-06-13 | 8.560 | 8.660 | 8.330 | 8.340 | 8.340 | 7,242,200 |
| 2025-06-12 | 8.690 | 8.900 | 8.490 | 8.730 | 8.730 | 10,987,764 |
| 2025-06-11 | 8.990 | 8.990 | 8.460 | 8.890 | 8.890 | 25,011,995 |
| 2025-06-10 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 948,101 |
| 2025-06-09 | 7.990 | 8.150 | 7.880 | 8.150 | 8.150 | 5,684,110 |
| 2025-06-06 | 7.540 | 7.760 | 7.400 | 7.760 | 7.760 | 7,108,330 |
| 2025-06-05 | 7.060 | 7.390 | 7.020 | 7.390 | 7.390 | 6,865,200 |
| 2025-06-04 | 6.910 | 7.090 | 6.900 | 7.040 | 7.040 | 4,189,490 |
| 2025-06-03 | 6.950 | 7.040 | 6.900 | 6.910 | 6.910 | 4,063,910 |
| 2025-05-30 | 6.920 | 7.020 | 6.880 | 6.990 | 6.990 | 2,687,914 |
| 2025-05-29 | 6.980 | 7.060 | 6.890 | 7.030 | 7.030 | 3,671,349 |
| 2025-05-28 | 7.030 | 7.190 | 6.900 | 6.930 | 6.930 | 3,305,300 |
| 2025-05-27 | 6.880 | 7.080 | 6.830 | 7.010 | 7.010 | 2,585,700 |
| 2025-05-26 | 6.820 | 6.930 | 6.780 | 6.870 | 6.870 | 2,773,278 |
| 2025-05-23 | 7.020 | 7.020 | 6.830 | 6.830 | 6.830 | 3,583,900 |
| 2025-05-22 | 7.100 | 7.130 | 6.850 | 7.030 | 7.030 | 6,251,149 |
| 2025-05-21 | 7.210 | 7.270 | 7.010 | 7.150 | 7.150 | 5,555,400 |
| 2025-05-20 | 7.110 | 7.330 | 7.110 | 7.260 | 7.260 | 5,918,401 |
| 2025-05-19 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 8,411,249 |
| 2025-05-16 | 7.100 | 7.100 | 6.840 | 6.900 | 6.900 | 4,909,986 |
| 2025-05-15 | 6.820 | 7.090 | 6.790 | 7.080 | 7.080 | 5,946,196 |
| 2025-05-14 | 6.670 | 6.920 | 6.610 | 6.770 | 6.770 | 5,609,500 |
| 2025-05-13 | 6.970 | 6.970 | 6.600 | 6.670 | 6.670 | 9,558,500 |
| 2025-05-12 | 6.720 | 6.980 | 6.720 | 6.900 | 6.900 | 13,386,102 |
| 2025-05-09 | 6.390 | 6.650 | 6.390 | 6.650 | 6.650 | 10,414,586 |
| 2025-05-08 | 6.030 | 6.330 | 6.000 | 6.330 | 6.330 | 7,450,564 |
| 2025-05-07 | 6.150 | 6.180 | 6.000 | 6.030 | 6.030 | 10,232,380 |
| 2025-05-06 | 5.770 | 6.000 | 5.760 | 6.000 | 6.000 | 9,254,375 |
| 2025-04-30 | 5.560 | 5.940 | 5.460 | 5.710 | 5.710 | 17,048,544 |
| 2025-04-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-04-28 | 5.650 | 5.940 | 5.430 | 5.720 | 5.720 | 21,517,897 |
| 2025-04-25 | 6.190 | 6.460 | 5.920 | 5.960 | 5.960 | 36,712,789 |
| 2025-04-24 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 10,326,300 |
| 2025-04-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,394,400 |
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.