Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.730	12.810	12.520	12.750	12.683	2,283,200
2026-04-21	12.740	12.840	12.610	12.780	12.713	3,141,740
2026-04-20	12.610	12.790	12.540	12.780	12.713	2,433,300
2026-04-17	12.800	12.870	12.480	12.630	12.564	2,985,710
2026-04-16	12.490	12.860	12.310	12.800	12.733	3,126,950
2026-04-15	12.470	12.650	12.330	12.400	12.335	2,579,340
2026-04-14	12.720	12.730	12.260	12.470	12.404	3,427,760
2026-04-13	12.450	12.650	12.320	12.630	12.564	3,572,600
2026-04-10	12.720	12.860	12.480	12.540	12.474	3,283,700
2026-04-09	13.000	13.000	12.480	12.560	12.494	3,475,000
2026-04-08	12.350	13.050	12.320	12.950	12.882	7,384,000
2026-04-07	11.650	12.070	11.550	11.980	11.917	4,369,300
2026-04-03	12.190	12.240	11.500	11.620	11.559	3,785,970
2026-04-02	12.750	12.750	11.940	12.170	12.106	4,419,700
2026-04-01	12.750	12.900	12.310	12.520	12.454	3,820,200
2026-03-31	12.740	12.940	12.370	12.430	12.365	4,591,970
2026-03-30	12.360	12.750	12.220	12.750	12.683	4,225,600
2026-03-27	12.140	12.570	11.920	12.460	12.394	3,623,650
2026-03-26	12.660	12.890	12.060	12.290	12.225	4,633,990
2026-03-25	12.480	12.950	12.450	12.670	12.603	5,986,500
2026-03-24	12.170	12.370	11.700	12.360	12.295	8,077,997
2026-03-23	12.350	12.590	11.380	11.650	11.589	8,005,210
2026-03-20	13.720	13.800	12.680	12.730	12.663	6,269,000
2026-03-19	13.920	14.040	13.510	13.600	13.528	3,066,800
2026-03-18	13.960	14.160	13.750	14.060	13.986	3,106,454
2026-03-17	14.160	14.530	13.860	13.890	13.817	4,399,700
2026-03-16	14.250	14.480	14.000	14.110	14.036	3,469,984
2026-03-13	14.440	14.750	14.110	14.350	14.275	3,715,590
2026-03-12	14.490	14.710	14.330	14.430	14.354	3,318,800
2026-03-11	14.730	14.830	14.380	14.490	14.414	2,815,040
2026-03-10	14.320	14.730	14.280	14.690	14.613	3,472,100
2026-03-09	14.040	14.250	13.690	14.090	14.016	4,364,604
2026-03-06	13.770	14.310	13.770	14.290	14.215	3,663,650
2026-03-05	13.730	14.060	13.690	13.840	13.767	3,685,760
2026-03-04	13.410	13.840	13.280	13.410	13.339	5,042,900
2026-03-03	14.020	14.180	13.530	13.590	13.519	4,438,444
2026-03-02	14.300	14.710	13.900	13.990	13.916	4,278,860
2026-02-27	14.740	14.810	14.450	14.550	14.473	3,229,063
2026-02-26	14.640	14.810	14.530	14.760	14.682	2,974,680
2026-02-25	14.730	14.860	14.520	14.520	14.444	3,338,949
2026-02-24	14.530	14.890	14.530	14.730	14.653	4,545,028
2026-02-13	14.270	14.800	14.080	14.550	14.473	5,500,575
2026-02-12	14.400	14.480	14.080	14.240	14.165	3,709,500
2026-02-11	14.320	14.510	14.250	14.400	14.324	2,961,840
2026-02-10	14.370	14.470	14.220	14.340	14.265	4,656,078
2026-02-09	14.250	14.280	14.050	14.250	14.175	4,262,110
2026-02-06	13.850	14.200	13.780	14.030	13.956	4,283,100
2026-02-05	13.870	14.010	13.800	13.860	13.787	3,417,890
2026-02-04	13.750	14.000	13.700	13.800	13.727	3,338,482
2026-02-03	13.640	13.930	13.380	13.750	13.678	5,015,748
2026-02-02	13.330	14.070	13.220	13.500	13.429	7,900,040
2026-01-30	12.790	13.290	12.770	13.220	13.150	4,428,800
2026-01-29	13.130	13.280	12.780	12.890	12.822	3,916,000
2026-01-28	13.490	13.490	13.100	13.110	13.041	3,323,270
2026-01-27	13.550	13.630	13.010	13.420	13.349	5,419,060
2026-01-26	14.020	14.090	13.460	13.550	13.479	5,043,660
2026-01-23	13.940	14.030	13.830	13.990	13.916	2,811,950
2026-01-22	13.760	13.970	13.660	13.940	13.867	3,425,400
2026-01-21	13.580	13.900	13.360	13.760	13.688	4,769,610
2026-01-20	13.790	13.960	13.450	13.590	13.519	3,063,460

← NewerPage 3 of 21 · 1,217 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.