Nanhua Bio Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.190 | 10.440 | 9.560 | 9.640 | 9.640 | 17,195,300 |
| 2024-10-23 | 9.680 | 10.200 | 9.630 | 10.090 | 10.090 | 16,521,200 |
| 2024-10-22 | 9.380 | 9.990 | 9.300 | 9.810 | 9.810 | 25,400,328 |
| 2024-10-21 | 8.660 | 9.530 | 8.660 | 9.510 | 9.510 | 36,165,416 |
| 2024-10-18 | 8.380 | 8.840 | 8.330 | 8.660 | 8.660 | 18,151,237 |
| 2024-10-17 | 8.000 | 8.800 | 8.000 | 8.400 | 8.400 | 19,576,300 |
| 2024-10-16 | 7.880 | 8.140 | 7.800 | 8.000 | 8.000 | 5,440,011 |
| 2024-10-15 | 7.880 | 8.360 | 7.810 | 8.020 | 8.020 | 8,754,200 |
| 2024-10-14 | 7.900 | 7.970 | 7.730 | 7.960 | 7.960 | 6,932,220 |
| 2024-10-11 | 8.240 | 8.240 | 7.650 | 7.790 | 7.790 | 8,118,000 |
| 2024-10-10 | 8.410 | 8.740 | 8.230 | 8.240 | 8.240 | 10,102,200 |
| 2024-10-09 | 9.000 | 9.140 | 8.310 | 8.330 | 8.330 | 14,838,400 |
| 2024-10-08 | 9.320 | 9.340 | 8.570 | 9.160 | 9.160 | 20,519,801 |
| 2024-09-30 | 8.010 | 8.600 | 7.930 | 8.490 | 8.490 | 19,609,100 |
| 2024-09-27 | 7.590 | 7.980 | 7.510 | 7.850 | 7.850 | 16,958,004 |
| 2024-09-26 | 7.310 | 7.700 | 7.210 | 7.560 | 7.560 | 15,914,200 |
| 2024-09-25 | 7.160 | 7.450 | 7.080 | 7.400 | 7.400 | 15,075,027 |
| 2024-09-24 | 6.910 | 7.140 | 6.850 | 7.060 | 7.060 | 8,829,600 |
| 2024-09-23 | 6.960 | 7.060 | 6.880 | 6.910 | 6.910 | 6,243,126 |
| 2024-09-20 | 7.100 | 7.150 | 6.850 | 6.920 | 6.920 | 7,900,200 |
| 2024-09-19 | 6.940 | 7.130 | 6.910 | 7.090 | 7.090 | 8,196,500 |
| 2024-09-18 | 7.230 | 7.230 | 6.850 | 6.970 | 6.970 | 12,739,200 |
| 2024-09-13 | 7.390 | 7.590 | 7.200 | 7.290 | 7.290 | 15,570,800 |
| 2024-09-12 | 7.680 | 8.070 | 7.380 | 7.430 | 7.430 | 18,832,000 |
| 2024-09-11 | 7.410 | 8.080 | 7.300 | 7.710 | 7.710 | 23,684,363 |
| 2024-09-10 | 8.400 | 8.640 | 7.660 | 7.780 | 7.780 | 39,137,531 |
| 2024-09-09 | 7.900 | 7.910 | 7.700 | 7.910 | 7.910 | 11,893,700 |
| 2024-09-06 | 7.580 | 7.620 | 7.170 | 7.190 | 7.190 | 15,837,031 |
| 2024-09-05 | 7.490 | 7.930 | 7.420 | 7.600 | 7.600 | 28,897,266 |
| 2024-09-04 | 7.050 | 7.930 | 6.940 | 7.930 | 7.930 | 33,801,367 |
| 2024-09-03 | 7.620 | 7.620 | 7.100 | 7.210 | 7.210 | 24,859,533 |
| 2024-09-02 | 7.310 | 7.650 | 7.090 | 7.650 | 7.650 | 25,232,976 |
| 2024-08-30 | 6.940 | 7.100 | 6.600 | 6.950 | 6.950 | 18,187,340 |
| 2024-08-29 | 6.430 | 7.070 | 6.350 | 6.940 | 6.940 | 17,537,224 |
| 2024-08-28 | 6.430 | 6.630 | 6.400 | 6.430 | 6.430 | 1,930,000 |
| 2024-08-27 | 6.400 | 6.530 | 6.380 | 6.480 | 6.480 | 1,985,201 |
| 2024-08-26 | 6.320 | 6.460 | 6.270 | 6.400 | 6.400 | 1,547,800 |
| 2024-08-23 | 6.380 | 6.380 | 6.200 | 6.330 | 6.330 | 1,874,379 |
| 2024-08-22 | 6.560 | 6.560 | 6.370 | 6.370 | 6.370 | 1,914,699 |
| 2024-08-21 | 6.550 | 6.580 | 6.490 | 6.540 | 6.540 | 1,466,170 |
| 2024-08-20 | 6.680 | 6.690 | 6.510 | 6.550 | 6.550 | 2,214,300 |
| 2024-08-19 | 6.870 | 6.870 | 6.640 | 6.660 | 6.660 | 2,717,700 |
| 2024-08-16 | 6.900 | 6.910 | 6.820 | 6.830 | 6.830 | 1,903,900 |
| 2024-08-15 | 6.860 | 6.930 | 6.790 | 6.900 | 6.900 | 2,341,701 |
| 2024-08-14 | 6.860 | 6.920 | 6.820 | 6.870 | 6.870 | 2,425,700 |
| 2024-08-13 | 6.980 | 7.010 | 6.750 | 6.860 | 6.860 | 4,124,914 |
| 2024-08-12 | 6.800 | 7.140 | 6.780 | 6.960 | 6.960 | 5,521,814 |
| 2024-08-09 | 7.000 | 7.050 | 6.880 | 6.900 | 6.900 | 4,006,800 |
| 2024-08-08 | 7.050 | 7.140 | 6.980 | 7.000 | 7.000 | 4,672,701 |
| 2024-08-07 | 7.080 | 7.140 | 7.000 | 7.040 | 7.040 | 4,774,018 |
| 2024-08-06 | 6.970 | 7.120 | 6.900 | 7.100 | 7.100 | 6,502,332 |
| 2024-08-05 | 6.980 | 7.210 | 6.860 | 6.970 | 6.970 | 8,785,014 |
| 2024-08-02 | 6.950 | 7.690 | 6.920 | 7.160 | 7.160 | 12,722,799 |
| 2024-08-01 | 7.060 | 7.150 | 6.920 | 6.990 | 6.990 | 4,547,618 |
| 2024-07-31 | 6.810 | 7.030 | 6.770 | 6.950 | 6.950 | 4,764,199 |
| 2024-07-30 | 6.670 | 6.890 | 6.660 | 6.810 | 6.810 | 3,573,299 |
| 2024-07-29 | 6.710 | 6.760 | 6.610 | 6.690 | 6.690 | 2,003,400 |
| 2024-07-26 | 6.720 | 6.800 | 6.670 | 6.710 | 6.710 | 2,752,400 |
| 2024-07-25 | 6.540 | 6.860 | 6.330 | 6.720 | 6.720 | 3,942,600 |
| 2024-07-24 | 6.750 | 6.790 | 6.500 | 6.560 | 6.560 | 4,216,800 |
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.