Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.290	13.320	13.040	13.310	13.240	2,249,850
2025-10-22	13.280	13.350	13.110	13.260	13.190	2,173,200
2025-10-21	13.050	13.260	12.810	13.230	13.160	2,710,470
2025-10-20	12.730	13.000	12.550	12.990	12.922	2,754,920
2025-10-17	12.850	12.960	12.510	12.550	12.484	1,875,080
2025-10-16	13.000	13.090	12.720	12.790	12.723	2,176,700
2025-10-15	12.920	13.090	12.790	12.980	12.912	2,384,140
2025-10-14	13.130	13.230	12.800	12.960	12.892	2,881,160
2025-10-13	12.150	13.000	11.810	12.980	12.912	4,485,670
2025-10-10	12.830	13.180	12.730	12.940	12.872	3,429,340
2025-10-09	13.170	13.380	12.840	12.870	12.802	3,533,640
2025-09-30	13.160	13.180	13.000	13.060	12.991	1,955,450
2025-09-29	13.010	13.200	12.680	13.140	13.071	3,055,520
2025-09-26	12.990	13.180	12.700	12.940	12.872	3,261,470
2025-09-25	13.130	13.290	12.850	13.000	12.932	3,799,450
2025-09-24	12.600	13.280	12.370	13.120	13.051	4,690,640
2025-09-23	12.720	12.780	11.910	12.600	12.534	5,004,604
2025-09-22	12.790	12.880	12.510	12.680	12.613	2,119,570
2025-09-19	12.960	13.070	12.560	12.780	12.713	3,288,662
2025-09-18	13.470	13.470	12.700	12.940	12.872	3,258,180
2025-09-17	13.390	13.550	13.250	13.410	13.339	2,032,900
2025-09-16	13.100	13.420	13.040	13.390	13.320	2,988,100
2025-09-15	13.000	13.130	12.900	13.080	13.011	2,133,300
2025-09-12	13.360	13.420	12.990	13.040	12.971	2,778,377
2025-09-11	13.050	13.270	12.880	13.230	13.160	2,083,430
2025-09-10	12.970	13.210	12.860	13.120	13.051	2,789,485
2025-09-09	13.140	13.290	12.830	12.970	12.902	3,122,562
2025-09-08	13.060	13.260	12.840	13.160	13.091	4,417,190
2025-09-05	12.450	12.750	12.300	12.730	12.663	2,758,660
2025-09-04	12.340	12.770	12.230	12.430	12.365	4,181,090
2025-09-03	12.680	12.920	12.260	12.340	12.275	3,066,900
2025-09-02	13.050	13.110	12.350	12.680	12.613	4,250,750
2025-09-01	12.700	13.350	12.650	12.990	12.922	6,306,620
2025-08-29	12.960	13.120	12.450	12.640	12.574	4,871,800
2025-08-28	13.060	13.350	12.270	12.760	12.693	6,611,129
2025-08-27	13.770	13.850	12.980	12.990	12.922	5,774,960
2025-08-26	13.740	13.930	13.540	13.810	13.737	3,798,330
2025-08-25	13.770	13.950	13.620	13.690	13.618	3,445,710
2025-08-22	13.790	13.910	13.600	13.760	13.688	3,110,000
2025-08-21	14.040	14.040	13.790	13.850	13.777	2,651,920
2025-08-20	13.900	13.950	13.730	13.930	13.857	2,996,640
2025-08-19	13.830	14.000	13.620	13.900	13.827	4,177,400
2025-08-18	13.600	13.990	13.560	13.840	13.767	3,581,469
2025-08-15	13.400	13.730	13.400	13.520	13.449	2,942,220
2025-08-14	14.100	14.100	13.430	13.440	13.369	4,682,866
2025-08-13	14.200	14.210	13.940	13.970	13.897	2,714,940
2025-08-12	14.240	14.340	13.970	14.100	14.026	3,262,250
2025-08-11	14.130	14.210	13.960	14.190	14.115	3,313,179
2025-08-08	14.160	14.240	13.900	14.060	13.986	3,154,500
2025-08-07	14.320	14.420	13.980	14.160	14.086	3,959,599
2025-08-06	13.960	14.200	13.830	14.100	14.026	4,705,458
2025-08-05	13.960	14.090	13.650	13.930	13.857	4,898,303
2025-08-04	13.610	13.820	13.380	13.720	13.648	6,094,649
2025-08-01	14.440	14.450	13.690	13.750	13.678	8,614,480
2025-07-31	13.550	14.850	13.510	14.160	14.086	12,847,750
2025-07-30	13.550	13.700	13.360	13.650	13.578	4,098,470
2025-07-29	13.430	14.250	13.290	13.520	13.449	4,276,753
2025-07-28	13.280	13.540	13.130	13.370	13.300	3,501,058
2025-07-25	13.030	13.340	12.860	13.280	13.210	3,838,530
2025-07-24	12.890	13.080	12.810	12.970	12.902	2,025,990

← NewerPage 5 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.