Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 868,900 |
| 2025-04-21 | 9.180 | 9.250 | 8.910 | 9.010 | 9.010 | 6,934,100 |
| 2025-04-18 | 9.390 | 9.390 | 9.180 | 9.210 | 9.210 | 3,616,101 |
| 2025-04-17 | 9.150 | 9.440 | 9.070 | 9.310 | 9.310 | 3,672,601 |
| 2025-04-16 | 9.230 | 9.290 | 9.000 | 9.150 | 9.150 | 4,402,802 |
| 2025-04-15 | 9.150 | 9.300 | 9.000 | 9.230 | 9.230 | 3,905,800 |
| 2025-04-14 | 8.880 | 9.280 | 8.850 | 9.150 | 9.150 | 6,076,400 |
| 2025-04-11 | 8.410 | 8.920 | 8.410 | 8.850 | 8.850 | 5,768,301 |
| 2025-04-10 | 8.510 | 8.690 | 8.510 | 8.530 | 8.530 | 6,308,200 |
| 2025-04-09 | 8.000 | 8.460 | 7.350 | 8.370 | 8.370 | 9,961,942 |
| 2025-04-08 | 8.300 | 8.660 | 8.100 | 8.120 | 8.120 | 12,747,434 |
| 2025-04-07 | 9.540 | 9.580 | 9.000 | 9.000 | 9.000 | 4,911,000 |
| 2025-04-03 | 9.870 | 10.180 | 9.860 | 10.000 | 10.000 | 5,708,751 |
| 2025-04-02 | 10.040 | 10.220 | 9.700 | 9.940 | 9.940 | 11,147,101 |
| 2025-04-01 | 9.570 | 10.460 | 9.570 | 10.080 | 10.080 | 17,403,301 |
| 2025-03-31 | 9.670 | 9.670 | 9.390 | 9.510 | 9.510 | 4,537,600 |
| 2025-03-28 | 9.910 | 10.100 | 9.650 | 9.690 | 9.690 | 4,952,700 |
| 2025-03-27 | 9.970 | 10.040 | 9.750 | 9.910 | 9.910 | 3,379,900 |
| 2025-03-26 | 9.650 | 10.150 | 9.650 | 9.910 | 9.910 | 4,941,200 |
| 2025-03-25 | 9.920 | 9.960 | 9.650 | 9.690 | 9.690 | 4,426,500 |
| 2025-03-24 | 10.530 | 10.600 | 9.740 | 9.920 | 9.920 | 8,582,900 |
| 2025-03-21 | 10.190 | 10.540 | 10.070 | 10.270 | 10.270 | 6,148,800 |
| 2025-03-20 | 10.370 | 10.430 | 10.120 | 10.190 | 10.190 | 4,646,600 |
| 2025-03-19 | 10.220 | 10.510 | 10.160 | 10.370 | 10.370 | 6,383,300 |
| 2025-03-18 | 10.250 | 10.380 | 10.110 | 10.280 | 10.280 | 4,837,801 |
| 2025-03-17 | 10.260 | 10.370 | 10.050 | 10.230 | 10.230 | 5,201,500 |
| 2025-03-14 | 10.370 | 10.370 | 9.960 | 10.250 | 10.250 | 5,666,780 |
| 2025-03-13 | 10.400 | 10.510 | 10.100 | 10.280 | 10.280 | 7,593,868 |
| 2025-03-12 | 10.800 | 10.930 | 10.410 | 10.450 | 10.450 | 7,943,699 |
| 2025-03-11 | 10.600 | 11.000 | 10.540 | 10.710 | 10.710 | 6,567,201 |
| 2025-03-10 | 10.860 | 11.140 | 10.700 | 10.740 | 10.740 | 12,146,002 |
| 2025-03-07 | 10.070 | 10.980 | 10.050 | 10.890 | 10.890 | 14,272,967 |
| 2025-03-06 | 10.150 | 10.240 | 9.980 | 10.080 | 10.080 | 5,253,600 |
| 2025-03-05 | 9.970 | 10.330 | 9.870 | 10.040 | 10.040 | 7,432,500 |
| 2025-03-04 | 9.550 | 10.050 | 9.550 | 10.050 | 10.050 | 8,589,800 |
| 2025-03-03 | 9.420 | 10.280 | 9.410 | 9.740 | 9.740 | 10,642,445 |
| 2025-02-28 | 9.270 | 9.570 | 9.270 | 9.430 | 9.430 | 9,739,090 |
| 2025-02-27 | 9.100 | 9.650 | 9.020 | 9.360 | 9.360 | 10,832,982 |
| 2025-02-26 | 9.330 | 9.400 | 9.010 | 9.150 | 9.150 | 8,517,401 |
| 2025-02-25 | 9.450 | 9.480 | 9.230 | 9.320 | 9.320 | 5,873,400 |
| 2025-02-24 | 9.250 | 9.490 | 9.170 | 9.380 | 9.380 | 5,195,700 |
| 2025-02-21 | 9.290 | 9.430 | 9.100 | 9.270 | 9.270 | 4,025,100 |
| 2025-02-20 | 9.310 | 9.500 | 9.260 | 9.350 | 9.350 | 5,004,100 |
| 2025-02-19 | 9.270 | 9.550 | 9.130 | 9.350 | 9.350 | 5,960,000 |
| 2025-02-18 | 9.370 | 9.400 | 9.030 | 9.120 | 9.120 | 4,901,767 |
| 2025-02-17 | 9.650 | 9.780 | 9.250 | 9.340 | 9.340 | 8,235,967 |
| 2025-02-14 | 9.450 | 9.650 | 9.350 | 9.640 | 9.640 | 5,160,591 |
| 2025-02-13 | 9.320 | 9.590 | 9.310 | 9.420 | 9.420 | 4,265,001 |
| 2025-02-12 | 9.340 | 9.500 | 9.260 | 9.320 | 9.320 | 3,002,800 |
| 2025-02-11 | 9.530 | 9.580 | 9.330 | 9.330 | 9.330 | 3,220,145 |
| 2025-02-10 | 9.250 | 9.550 | 9.160 | 9.530 | 9.530 | 5,200,044 |
| 2025-02-07 | 9.070 | 9.460 | 9.070 | 9.240 | 9.240 | 4,633,500 |
| 2025-02-06 | 9.000 | 9.120 | 8.930 | 9.070 | 9.070 | 2,535,691 |
| 2025-02-05 | 8.880 | 9.090 | 8.880 | 9.030 | 9.030 | 2,455,791 |
| 2025-01-27 | 8.820 | 9.130 | 8.820 | 8.850 | 8.850 | 2,914,700 |
| 2025-01-24 | 8.830 | 8.930 | 8.660 | 8.830 | 8.830 | 2,729,700 |
| 2025-01-23 | 9.160 | 9.210 | 8.750 | 8.750 | 8.750 | 4,159,300 |
| 2025-01-22 | 9.100 | 9.660 | 8.970 | 9.030 | 9.030 | 5,045,800 |
| 2025-01-21 | 9.180 | 9.280 | 8.900 | 8.990 | 8.990 | 3,058,000 |
| 2025-01-20 | 9.220 | 9.250 | 9.070 | 9.190 | 9.190 | 2,835,800 |
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.