Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.510	13.790	13.400	13.760	13.688	3,242,770
2026-01-16	13.720	13.800	13.330	13.520	13.449	3,731,110
2026-01-15	13.820	13.950	13.460	13.640	13.568	3,618,927
2026-01-14	14.120	14.280	13.600	13.820	13.747	5,282,420
2026-01-13	14.290	14.400	14.000	14.100	14.026	3,785,940
2026-01-12	14.150	14.380	14.010	14.240	14.165	3,123,580
2026-01-09	14.210	14.230	14.000	14.150	14.076	3,024,226
2026-01-08	13.840	14.180	13.790	14.090	14.016	2,797,380
2026-01-07	13.920	13.970	13.770	13.850	13.777	2,383,898
2026-01-06	14.100	14.200	13.870	13.920	13.847	3,351,070
2026-01-05	13.990	14.260	13.950	14.100	14.026	3,768,600
2025-12-31	13.950	14.090	13.750	13.990	13.916	2,493,200
2025-12-30	14.010	14.150	13.750	14.000	13.926	2,671,580
2025-12-29	13.890	13.950	13.550	13.940	13.867	2,642,200
2025-12-26	13.870	14.040	13.670	13.820	13.747	2,928,600
2025-12-25	13.690	13.880	13.560	13.840	13.767	3,172,810
2025-12-24	13.420	13.750	13.390	13.620	13.548	2,070,466
2025-12-23	13.560	13.600	13.300	13.470	13.399	2,525,100
2025-12-22	13.720	13.880	13.490	13.600	13.528	3,279,300
2025-12-19	13.250	13.710	13.210	13.690	13.618	2,779,200
2025-12-18	12.870	13.480	12.840	13.230	13.160	3,372,800
2025-12-17	13.060	13.150	12.640	12.940	12.872	3,813,500
2025-12-16	13.490	13.500	12.960	13.070	13.001	3,917,700
2025-12-15	13.340	13.680	13.220	13.570	13.499	3,922,376
2025-12-12	13.940	14.050	13.290	13.400	13.330	4,773,600
2025-12-11	14.130	14.230	13.710	13.720	13.648	4,175,138
2025-12-10	14.250	14.320	13.980	14.120	14.046	3,532,500
2025-12-09	14.240	14.330	14.030	14.190	14.115	2,403,540
2025-12-08	14.140	14.320	13.860	14.230	14.155	3,369,110
2025-12-05	13.490	14.130	13.430	14.060	13.986	4,269,130
2025-12-04	13.700	13.760	13.400	13.610	13.538	2,984,300
2025-12-03	13.920	14.030	13.600	13.700	13.628	2,376,500
2025-12-02	13.940	14.060	13.620	13.890	13.817	3,724,156
2025-12-01	13.700	14.430	13.650	13.820	13.747	6,115,870
2025-11-28	13.130	13.490	13.000	13.460	13.389	2,443,800
2025-11-27	12.990	13.230	12.920	13.190	13.121	3,036,170
2025-11-26	13.420	13.530	12.990	13.010	12.942	3,389,100
2025-11-25	13.180	13.570	13.150	13.300	13.230	3,046,000
2025-11-24	13.000	13.230	12.780	13.070	13.001	5,212,800
2025-11-21	13.280	13.540	12.410	12.620	12.554	4,815,270
2025-11-20	13.480	13.700	13.110	13.390	13.320	3,655,470
2025-11-19	14.340	14.350	13.360	13.440	13.369	4,898,779
2025-11-18	14.450	14.450	14.170	14.270	14.195	2,585,200
2025-11-17	14.540	14.660	14.290	14.380	14.304	3,046,310
2025-11-14	14.070	14.500	13.910	14.290	14.215	4,066,888
2025-11-13	14.070	14.080	13.910	14.040	13.966	1,932,700
2025-11-12	14.080	14.160	13.970	14.070	13.996	2,586,711
2025-11-11	14.150	14.190	13.980	14.080	14.006	2,288,692
2025-11-10	14.320	14.450	14.050	14.130	14.056	2,257,330
2025-11-07	14.200	14.270	14.010	14.140	14.066	2,437,640
2025-11-06	14.100	14.180	13.850	14.130	14.056	2,846,410
2025-11-05	13.870	14.210	13.870	14.030	13.956	4,159,238
2025-11-04	14.070	14.240	13.900	13.990	13.916	4,582,439
2025-11-03	13.960	14.340	13.750	14.110	14.036	5,947,510
2025-10-31	13.920	14.150	13.720	13.820	13.747	6,882,190
2025-10-30	13.490	14.350	13.250	13.990	13.916	9,575,320
2025-10-29	13.770	13.770	13.300	13.440	13.369	2,620,700
2025-10-28	13.630	13.880	13.520	13.690	13.618	3,321,230
2025-10-27	13.630	13.740	13.380	13.620	13.548	3,740,230
2025-10-24	13.380	13.620	13.310	13.550	13.479	3,098,830

← NewerPage 4 of 5 · 243 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.