Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.010	9.250	8.360	9.100	9.100	7,137,100
2026-07-20	9.540	9.910	8.820	9.020	9.020	6,420,340
2026-07-17	10.160	10.520	9.410	9.450	9.450	4,661,550
2026-07-16	10.130	10.460	9.950	10.130	10.130	3,153,700
2026-07-15	10.030	10.360	9.960	10.150	10.150	3,631,500
2026-07-14	9.770	10.140	9.480	10.080	10.080	3,890,200
2026-07-13	10.250	10.250	9.710	9.710	9.710	4,329,600
2026-07-10	10.110	10.560	9.900	10.290	10.290	4,032,000
2026-07-09	10.040	10.210	9.780	10.130	10.130	3,125,700
2026-07-08	10.230	10.300	9.890	10.040	10.040	3,401,610
2026-07-07	10.550	10.600	10.000	10.250	10.250	4,472,200
2026-07-06	10.630	10.900	10.340	10.470	10.470	4,116,180
2026-07-03	10.380	10.870	10.300	10.630	10.630	4,081,500
2026-07-02	10.470	11.000	10.260	10.300	10.300	4,724,600
2026-07-01	10.260	10.700	10.070	10.510	10.510	5,366,480
2026-06-30	10.150	10.390	9.950	10.260	10.260	4,947,140
2026-06-29	10.260	10.420	9.720	10.120	10.120	5,543,850
2026-06-26	10.400	10.580	10.110	10.170	10.170	4,681,550
2026-06-25	10.840	10.900	10.430	10.520	10.520	4,323,720
2026-06-24	11.300	11.390	10.690	10.840	10.840	3,842,267
2026-06-23	11.110	11.640	11.010	11.360	11.360	5,087,740
2026-06-22	10.910	11.180	10.380	11.130	11.130	5,400,932
2026-06-18	10.850	11.150	10.680	11.030	11.030	5,030,090
2026-06-17	11.440	11.440	10.880	10.980	10.980	5,045,520
2026-06-16	11.110	11.550	10.850	11.480	11.480	5,283,140
2026-06-15	11.580	11.840	11.040	11.210	11.210	6,034,340
2026-06-12	11.520	11.710	11.140	11.290	11.290	5,165,510
2026-06-11	11.660	11.750	11.100	11.400	11.400	4,082,210
2026-06-10	11.820	12.040	11.400	11.690	11.690	4,263,070
2026-06-09	12.210	12.450	11.900	12.040	12.040	4,683,300
2026-06-08	12.310	12.680	11.640	12.100	12.100	4,976,805
2026-06-05	12.050	12.980	11.900	12.650	12.650	4,466,243
2026-06-04	12.650	12.650	12.130	12.400	12.400	4,085,200
2026-06-03	13.030	13.090	12.410	12.570	12.570	4,477,897
2026-06-02	13.240	13.580	12.570	12.830	12.830	4,767,100
2026-06-01	12.960	13.500	12.570	13.300	13.230	4,418,000
2026-05-29	13.770	13.920	12.870	13.100	13.031	3,527,670
2026-05-28	13.720	13.890	13.280	13.750	13.678	3,600,430
2026-05-27	14.170	14.250	13.240	13.750	13.678	5,046,840
2026-05-26	14.580	14.600	14.070	14.200	14.125	3,850,570
2026-05-25	14.950	15.060	14.240	14.500	14.424	3,735,850
2026-05-22	14.480	15.040	14.210	14.910	14.832	3,859,920
2026-05-21	14.990	15.280	14.160	14.390	14.314	4,505,700
2026-05-20	15.060	15.080	14.700	14.960	14.881	3,109,675
2026-05-19	15.230	15.280	14.850	15.050	14.971	2,540,090
2026-05-18	14.820	15.230	14.700	15.170	15.090	4,147,990
2026-05-15	15.140	15.300	14.750	14.910	14.832	4,542,970
2026-05-14	15.240	15.480	14.910	15.140	15.060	4,188,800
2026-05-13	15.400	15.490	14.990	15.130	15.050	4,190,810
2026-05-12	15.540	15.770	15.180	15.360	15.279	6,583,570
2026-05-11	15.470	15.780	15.300	15.650	15.568	6,037,430
2026-05-08	14.910	15.380	14.810	15.250	15.170	5,567,500
2026-05-07	14.760	15.090	14.450	14.880	14.802	6,788,720
2026-05-06	14.260	14.780	14.110	14.470	14.394	7,651,607
2026-04-30	13.810	14.220	13.700	14.170	14.095	4,137,240
2026-04-29	13.530	14.020	13.310	13.830	13.757	4,966,610
2026-04-28	13.480	13.850	13.280	13.480	13.409	5,570,945
2026-04-27	12.900	13.480	12.790	13.400	13.330	5,440,300
2026-04-24	12.330	12.880	12.310	12.780	12.713	4,053,700
2026-04-23	12.740	12.750	12.430	12.500	12.434	2,702,970

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0700 CNY
2024-10-08	0.0800 CNY
2022-05-30	0.0200 CNY
2021-05-28	0.2500 CNY
2020-06-04	0.8000 CNY
2019-09-04	0.5000 CNY
2019-06-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.