Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.120	11.280	10.930	11.150	11.091	3,096,610
2025-04-24	10.920	11.210	10.700	10.990	10.932	3,604,040
2025-04-23	10.720	11.200	10.710	11.030	10.972	3,513,750
2025-04-22	10.740	10.830	10.570	10.760	10.703	2,197,910
2025-04-21	10.670	10.880	10.450	10.760	10.703	2,263,800
2025-04-18	10.590	10.640	10.320	10.570	10.514	1,659,170
2025-04-17	10.460	10.720	10.410	10.580	10.524	1,850,140
2025-04-16	10.630	10.980	10.230	10.500	10.445	2,509,650
2025-04-15	10.620	10.770	10.530	10.720	10.664	1,697,700
2025-04-14	10.410	10.690	10.400	10.580	10.524	2,141,632
2025-04-11	10.320	10.670	10.190	10.320	10.266	2,422,979
2025-04-10	10.180	10.560	10.070	10.360	10.306	3,303,040
2025-04-09	9.330	10.100	8.510	9.970	9.918	4,844,050
2025-04-08	9.300	9.940	9.250	9.510	9.460	3,945,960
2025-04-07	10.500	10.580	8.950	9.110	9.062	4,784,350
2025-04-03	11.230	11.280	10.980	11.180	11.121	1,935,273
2025-04-02	11.210	11.420	11.130	11.230	11.171	1,586,100
2025-04-01	11.030	11.440	11.030	11.220	11.161	2,503,200
2025-03-31	11.030	11.070	10.710	10.960	10.902	2,536,739
2025-03-28	11.390	11.460	11.070	11.080	11.022	2,427,880
2025-03-27	11.510	11.550	11.100	11.340	11.280	2,467,290
2025-03-26	11.240	11.660	11.170	11.500	11.440	2,928,470
2025-03-25	11.390	11.390	11.040	11.230	11.171	2,706,820
2025-03-24	12.080	12.270	11.060	11.340	11.280	5,730,700
2025-03-21	12.600	12.600	12.070	12.140	12.076	3,392,552
2025-03-20	12.600	12.750	12.390	12.570	12.504	3,182,560
2025-03-19	12.500	12.940	12.360	12.660	12.593	5,478,800
2025-03-18	12.410	12.510	12.300	12.490	12.424	3,540,240
2025-03-17	12.210	12.400	12.080	12.380	12.315	3,544,720
2025-03-14	11.830	12.110	11.670	12.100	12.036	4,092,782
2025-03-13	12.130	12.180	11.660	11.820	11.758	3,649,482
2025-03-12	12.150	12.230	12.060	12.150	12.086	2,737,000
2025-03-11	12.200	12.200	11.860	12.130	12.066	2,756,882
2025-03-10	12.010	12.230	11.970	12.130	12.066	3,408,900
2025-03-07	12.540	12.600	11.860	12.000	11.937	6,991,049
2025-03-06	12.390	12.710	12.230	12.580	12.514	3,490,129
2025-03-05	12.400	12.480	12.110	12.350	12.285	2,903,710
2025-03-04	12.030	12.450	11.940	12.400	12.335	2,894,600
2025-03-03	12.020	12.380	11.900	12.030	11.967	3,377,350
2025-02-28	12.720	12.810	11.940	12.010	11.947	5,081,740
2025-02-27	13.100	13.250	12.600	12.810	12.743	5,991,990
2025-02-26	12.830	13.360	12.690	13.150	13.081	7,832,390
2025-02-25	12.680	12.960	12.600	12.840	12.772	4,708,950
2025-02-24	13.060	13.110	12.680	12.860	12.792	4,468,362
2025-02-21	12.880	13.120	12.760	13.120	13.051	5,731,756
2025-02-20	12.840	13.030	12.700	12.890	12.822	4,109,209
2025-02-19	12.380	13.250	12.290	12.890	12.822	5,400,360
2025-02-18	12.680	12.870	12.250	12.300	12.235	3,970,008
2025-02-17	12.450	12.840	12.400	12.670	12.603	3,708,648
2025-02-14	12.490	12.560	12.350	12.460	12.394	2,521,870
2025-02-13	12.870	12.870	12.400	12.470	12.404	4,135,039
2025-02-12	12.790	13.010	12.660	12.870	12.802	4,549,300
2025-02-11	12.730	12.920	12.600	12.720	12.653	4,730,120
2025-02-10	12.350	12.850	12.250	12.700	12.633	5,815,568
2025-02-07	12.500	12.780	12.170	12.350	12.285	6,756,593
2025-02-06	12.020	12.880	11.810	12.440	12.375	7,812,535
2025-02-05	11.320	11.880	11.220	11.760	11.698	4,676,063
2025-01-27	11.450	11.480	11.010	11.160	11.101	3,436,100
2025-01-24	11.060	11.260	10.880	11.220	11.161	3,060,840
2025-01-23	11.150	11.470	11.020	11.050	10.992	3,165,700

← NewerPage 7 of 21 · 1,218 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.