Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.930 | 9.220 | 8.830 | 9.210 | 9.210 | 6,384,945 |
| 2025-01-16 | 9.240 | 9.260 | 8.900 | 8.980 | 8.980 | 8,534,287 |
| 2025-01-15 | 8.600 | 9.040 | 8.600 | 8.880 | 8.880 | 9,763,843 |
| 2025-01-14 | 7.960 | 8.680 | 7.960 | 8.680 | 8.680 | 6,331,667 |
| 2025-01-13 | 7.750 | 7.900 | 7.610 | 7.890 | 7.890 | 2,372,000 |
| 2025-01-10 | 8.100 | 8.190 | 7.840 | 7.890 | 7.890 | 3,114,300 |
| 2025-01-09 | 8.000 | 8.200 | 7.920 | 8.150 | 8.150 | 2,920,710 |
| 2025-01-08 | 8.100 | 8.150 | 7.820 | 8.060 | 8.060 | 3,536,600 |
| 2025-01-07 | 7.780 | 8.240 | 7.710 | 8.100 | 8.100 | 4,930,973 |
| 2025-01-06 | 7.600 | 7.930 | 7.500 | 7.750 | 7.750 | 6,045,500 |
| 2025-01-03 | 8.570 | 8.720 | 7.870 | 7.880 | 7.880 | 10,486,990 |
| 2025-01-02 | 8.330 | 8.520 | 8.220 | 8.250 | 8.250 | 3,906,700 |
| 2024-12-31 | 8.850 | 8.920 | 8.350 | 8.350 | 8.350 | 4,301,269 |
| 2024-12-30 | 8.660 | 8.920 | 8.530 | 8.760 | 8.760 | 7,156,479 |
| 2024-12-27 | 8.320 | 8.840 | 8.260 | 8.650 | 8.650 | 5,896,500 |
| 2024-12-26 | 8.270 | 8.440 | 8.250 | 8.320 | 8.320 | 3,725,420 |
| 2024-12-25 | 8.740 | 8.840 | 8.100 | 8.350 | 8.350 | 3,907,075 |
| 2024-12-24 | 8.850 | 8.850 | 8.390 | 8.590 | 8.590 | 6,570,900 |
| 2024-12-23 | 9.360 | 9.450 | 8.740 | 8.850 | 8.850 | 9,131,589 |
| 2024-12-20 | 9.750 | 9.890 | 9.590 | 9.660 | 9.660 | 4,702,001 |
| 2024-12-19 | 9.700 | 9.990 | 9.590 | 9.820 | 9.820 | 3,815,377 |
| 2024-12-18 | 9.710 | 9.850 | 9.500 | 9.770 | 9.770 | 3,320,875 |
| 2024-12-17 | 10.090 | 10.220 | 9.630 | 9.710 | 9.710 | 4,239,100 |
| 2024-12-16 | 10.160 | 10.300 | 10.010 | 10.090 | 10.090 | 3,577,300 |
| 2024-12-13 | 10.490 | 10.500 | 10.190 | 10.190 | 10.190 | 4,463,400 |
| 2024-12-12 | 10.420 | 10.560 | 10.290 | 10.550 | 10.550 | 4,825,300 |
| 2024-12-11 | 10.580 | 10.590 | 10.400 | 10.420 | 10.420 | 4,050,867 |
| 2024-12-10 | 10.850 | 10.970 | 10.500 | 10.500 | 10.500 | 6,342,901 |
| 2024-12-09 | 10.760 | 11.030 | 10.540 | 10.570 | 10.570 | 6,786,664 |
| 2024-12-06 | 10.660 | 10.860 | 10.410 | 10.740 | 10.740 | 6,345,601 |
| 2024-12-05 | 10.630 | 10.730 | 10.360 | 10.670 | 10.670 | 7,588,520 |
| 2024-12-04 | 10.550 | 11.270 | 10.500 | 10.640 | 10.640 | 7,927,750 |
| 2024-12-03 | 10.390 | 11.010 | 10.300 | 10.680 | 10.680 | 12,214,102 |
| 2024-12-02 | 10.300 | 10.630 | 10.270 | 10.370 | 10.370 | 7,199,400 |
| 2024-11-29 | 10.380 | 10.550 | 10.110 | 10.300 | 10.300 | 7,066,300 |
| 2024-11-28 | 10.190 | 10.530 | 10.060 | 10.420 | 10.420 | 6,746,400 |
| 2024-11-27 | 10.230 | 10.390 | 9.860 | 10.270 | 10.270 | 7,047,800 |
| 2024-11-26 | 9.990 | 10.570 | 9.990 | 10.250 | 10.250 | 8,206,100 |
| 2024-11-25 | 10.010 | 10.350 | 9.760 | 10.000 | 10.000 | 6,652,200 |
| 2024-11-22 | 10.460 | 10.460 | 9.860 | 10.070 | 10.070 | 10,369,500 |
| 2024-11-21 | 9.420 | 10.390 | 9.370 | 10.160 | 10.160 | 11,635,301 |
| 2024-11-20 | 9.140 | 9.580 | 9.090 | 9.470 | 9.470 | 6,084,101 |
| 2024-11-19 | 9.150 | 9.240 | 8.890 | 9.100 | 9.100 | 5,804,715 |
| 2024-11-18 | 9.700 | 9.880 | 9.100 | 9.150 | 9.150 | 7,963,615 |
| 2024-11-15 | 10.060 | 10.170 | 9.690 | 9.700 | 9.700 | 5,094,501 |
| 2024-11-14 | 10.320 | 10.350 | 10.030 | 10.050 | 10.050 | 4,859,304 |
| 2024-11-13 | 10.390 | 10.490 | 10.080 | 10.320 | 10.320 | 6,790,557 |
| 2024-11-12 | 10.480 | 10.800 | 10.300 | 10.400 | 10.400 | 11,583,792 |
| 2024-11-11 | 10.350 | 10.780 | 10.100 | 10.640 | 10.640 | 16,833,697 |
| 2024-11-08 | 10.190 | 10.630 | 10.000 | 10.390 | 10.390 | 12,871,300 |
| 2024-11-07 | 10.000 | 10.170 | 9.880 | 10.150 | 10.150 | 7,354,000 |
| 2024-11-06 | 10.550 | 10.690 | 9.950 | 10.060 | 10.060 | 13,541,000 |
| 2024-11-05 | 10.520 | 10.690 | 10.300 | 10.530 | 10.530 | 9,605,051 |
| 2024-11-04 | 10.850 | 10.850 | 10.360 | 10.510 | 10.510 | 11,293,800 |
| 2024-11-01 | 10.270 | 11.390 | 10.200 | 10.790 | 10.790 | 23,325,391 |
| 2024-10-31 | 10.160 | 10.770 | 9.960 | 10.350 | 10.350 | 15,325,800 |
| 2024-10-30 | 10.390 | 10.600 | 10.040 | 10.170 | 10.170 | 9,956,409 |
| 2024-10-29 | 10.750 | 10.920 | 10.330 | 10.380 | 10.380 | 14,742,217 |
| 2024-10-28 | 9.790 | 10.760 | 9.790 | 10.680 | 10.680 | 16,231,354 |
| 2024-10-25 | 9.770 | 10.360 | 9.690 | 10.250 | 10.250 | 14,022,701 |
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.