Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.020	13.070	12.770	12.810	12.743	2,273,570
2025-07-22	13.140	13.270	12.920	12.950	12.882	2,803,470
2025-07-21	12.820	13.150	12.800	13.070	13.001	3,248,202
2025-07-18	12.790	12.910	12.640	12.820	12.753	1,617,580
2025-07-17	12.810	12.950	12.680	12.760	12.693	2,049,156
2025-07-16	12.570	12.870	12.570	12.800	12.733	2,140,611
2025-07-15	12.810	12.880	12.420	12.600	12.534	2,368,000
2025-07-14	12.640	12.820	12.630	12.810	12.743	2,364,850
2025-07-11	12.670	12.740	12.510	12.690	12.623	1,666,600
2025-07-10	12.660	12.780	12.500	12.700	12.633	2,437,600
2025-07-09	12.690	12.850	12.590	12.640	12.574	2,005,500
2025-07-08	12.750	12.750	12.560	12.720	12.653	2,288,780
2025-07-07	12.380	12.680	12.000	12.670	12.603	2,300,707
2025-07-04	12.650	12.650	12.380	12.390	12.325	1,982,070
2025-07-03	12.730	12.730	12.570	12.650	12.583	1,719,460
2025-07-02	12.510	12.780	12.510	12.730	12.663	4,113,100
2025-07-01	12.640	12.710	12.370	12.510	12.444	2,176,100
2025-06-30	12.390	12.680	12.310	12.510	12.444	2,696,170
2025-06-27	12.270	12.410	12.220	12.370	12.305	1,681,000
2025-06-26	12.250	12.420	12.140	12.260	12.196	1,686,900
2025-06-25	12.300	12.380	12.180	12.250	12.186	1,974,500
2025-06-24	11.890	12.340	11.850	12.290	12.225	2,736,257
2025-06-23	11.410	11.880	11.240	11.820	11.758	2,678,700
2025-06-20	11.530	11.750	11.320	11.470	11.410	1,620,600
2025-06-19	11.760	11.810	11.450	11.530	11.469	2,566,440
2025-06-18	11.850	11.950	11.710	11.770	11.708	1,710,400
2025-06-17	12.110	12.160	11.800	11.880	11.818	1,688,910
2025-06-16	11.890	12.210	11.770	11.990	11.927	2,082,342
2025-06-13	12.120	12.170	11.830	11.900	11.837	2,221,533
2025-06-12	12.040	12.180	11.880	12.100	12.036	2,131,000
2025-06-11	11.980	12.190	11.980	12.090	12.026	2,003,849
2025-06-10	12.220	12.320	11.780	12.020	11.957	2,284,600
2025-06-09	12.040	12.160	11.800	12.120	12.056	1,905,299
2025-06-06	11.970	12.060	11.760	12.000	11.937	1,771,000
2025-06-05	11.800	11.960	11.710	11.930	11.867	2,152,200
2025-06-04	11.780	11.870	11.710	11.750	11.688	1,568,800
2025-06-03	11.510	11.810	11.510	11.750	11.688	1,976,100
2025-05-30	12.060	12.060	11.590	11.690	11.629	2,472,490
2025-05-29	11.630	12.000	11.630	11.990	11.927	2,655,590
2025-05-28	11.910	12.180	11.650	11.700	11.638	2,077,400
2025-05-27	11.840	11.980	11.710	11.840	11.778	2,499,300
2025-05-26	11.550	11.920	11.550	11.830	11.768	2,709,900
2025-05-23	11.700	11.960	11.520	11.520	11.459	4,772,290
2025-05-22	12.300	12.500	11.910	11.930	11.867	5,440,667
2025-05-21	12.700	13.050	12.270	12.400	12.335	6,417,567
2025-05-20	11.980	12.470	11.950	12.430	12.365	5,895,500
2025-05-19	12.170	12.680	11.870	12.040	11.977	6,611,770
2025-05-16	11.730	11.880	11.670	11.830	11.768	1,448,590
2025-05-15	11.730	11.840	11.540	11.730	11.668	1,770,900
2025-05-14	11.800	11.920	11.660	11.730	11.668	2,407,400
2025-05-13	12.050	12.080	11.720	11.820	11.758	2,037,940
2025-05-12	11.860	12.040	11.780	11.920	11.857	1,913,850
2025-05-09	11.980	12.000	11.740	11.800	11.738	2,000,010
2025-05-08	11.710	11.980	11.600	11.930	11.867	2,429,600
2025-05-07	11.910	11.920	11.610	11.680	11.619	2,886,500
2025-05-06	11.460	11.730	11.270	11.650	11.589	3,682,800
2025-04-30	11.160	11.350	11.050	11.210	11.151	2,788,700
2025-04-29	10.900	11.130	10.720	11.040	10.982	2,777,300
2025-04-28	11.120	11.150	10.660	10.800	10.743	2,861,300
2025-04-25	11.120	11.280	10.930	11.150	11.091	3,096,610

← NewerPage 6 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.