Nanhua Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.530 | 14.890 | 12.120 | 14.890 | 14.812 | 31,404,070 |
| 2024-10-28 | 11.570 | 13.000 | 11.500 | 12.410 | 12.345 | 17,898,189 |
| 2024-10-25 | 10.900 | 11.460 | 10.900 | 11.230 | 11.171 | 7,598,530 |
| 2024-10-24 | 11.050 | 11.050 | 10.660 | 10.950 | 10.892 | 5,576,366 |
| 2024-10-23 | 11.170 | 11.360 | 10.940 | 11.030 | 10.972 | 7,291,346 |
| 2024-10-22 | 11.200 | 11.320 | 10.890 | 11.080 | 11.022 | 8,496,683 |
| 2024-10-21 | 11.520 | 11.790 | 11.200 | 11.300 | 11.241 | 14,325,910 |
| 2024-10-18 | 11.260 | 11.950 | 10.900 | 11.620 | 11.559 | 13,501,620 |
| 2024-10-17 | 10.810 | 12.750 | 10.810 | 11.470 | 11.410 | 16,035,680 |
| 2024-10-16 | 10.250 | 11.160 | 10.160 | 11.000 | 10.942 | 14,963,730 |
| 2024-10-15 | 10.400 | 11.260 | 10.080 | 10.430 | 10.375 | 13,245,890 |
| 2024-10-14 | 10.800 | 10.860 | 10.030 | 10.580 | 10.524 | 12,829,260 |
| 2024-10-11 | 10.350 | 10.370 | 9.700 | 9.900 | 9.848 | 6,318,730 |
| 2024-10-10 | 10.220 | 10.700 | 9.900 | 10.350 | 10.296 | 8,216,670 |
| 2024-10-09 | 11.000 | 11.220 | 9.980 | 9.980 | 9.928 | 9,014,337 |
| 2024-10-08 | 12.100 | 12.100 | 10.660 | 11.510 | 11.449 | 11,963,220 |
| 2024-09-30 | 9.320 | 10.410 | 9.040 | 10.210 | 10.086 | 10,979,310 |
| 2024-09-27 | 8.650 | 9.180 | 8.560 | 9.010 | 8.900 | 8,151,320 |
| 2024-09-26 | 8.430 | 8.790 | 8.430 | 8.650 | 8.545 | 6,789,071 |
| 2024-09-25 | 8.530 | 8.680 | 8.430 | 8.510 | 8.406 | 5,733,600 |
| 2024-09-24 | 8.120 | 8.440 | 8.040 | 8.440 | 8.337 | 5,308,651 |
| 2024-09-23 | 8.030 | 8.090 | 7.920 | 8.070 | 7.972 | 2,339,120 |
| 2024-09-20 | 8.130 | 8.150 | 7.970 | 8.040 | 7.942 | 2,227,529 |
| 2024-09-19 | 7.980 | 8.170 | 7.870 | 8.110 | 8.011 | 2,666,488 |
| 2024-09-18 | 8.100 | 8.300 | 7.790 | 7.910 | 7.814 | 2,863,700 |
| 2024-09-13 | 8.200 | 8.230 | 7.990 | 8.010 | 7.913 | 2,934,000 |
| 2024-09-12 | 8.200 | 8.370 | 8.130 | 8.160 | 8.061 | 3,213,740 |
| 2024-09-11 | 8.410 | 8.460 | 8.220 | 8.270 | 8.169 | 2,835,600 |
| 2024-09-10 | 8.250 | 8.460 | 8.240 | 8.450 | 8.347 | 3,971,500 |
| 2024-09-09 | 8.210 | 8.350 | 8.110 | 8.290 | 8.189 | 2,255,840 |
| 2024-09-06 | 8.340 | 8.450 | 8.200 | 8.210 | 8.110 | 2,926,400 |
| 2024-09-05 | 8.440 | 8.470 | 8.340 | 8.400 | 8.298 | 2,594,688 |
| 2024-09-04 | 8.440 | 8.510 | 8.210 | 8.370 | 8.268 | 3,538,088 |
| 2024-09-03 | 8.560 | 8.680 | 8.250 | 8.510 | 8.406 | 5,954,392 |
| 2024-09-02 | 8.600 | 8.980 | 8.510 | 8.550 | 8.446 | 8,443,292 |
| 2024-08-30 | 8.370 | 8.800 | 8.300 | 8.650 | 8.545 | 11,630,410 |
| 2024-08-29 | 8.270 | 8.380 | 8.060 | 8.250 | 8.150 | 6,522,862 |
| 2024-08-28 | 8.300 | 8.560 | 8.140 | 8.180 | 8.080 | 6,413,081 |
| 2024-08-27 | 8.360 | 8.370 | 8.090 | 8.240 | 8.140 | 8,623,391 |
| 2024-08-26 | 7.650 | 8.760 | 7.630 | 8.410 | 8.308 | 11,535,810 |
| 2024-08-23 | 7.840 | 7.850 | 7.580 | 7.660 | 7.567 | 3,052,900 |
| 2024-08-22 | 8.000 | 8.050 | 7.770 | 7.840 | 7.745 | 3,239,759 |
| 2024-08-21 | 8.070 | 8.070 | 7.820 | 7.930 | 7.833 | 3,259,700 |
| 2024-08-20 | 8.210 | 8.220 | 7.930 | 7.980 | 7.883 | 3,007,100 |
| 2024-08-19 | 8.120 | 8.220 | 7.890 | 8.080 | 7.982 | 4,315,692 |
| 2024-08-16 | 8.200 | 8.280 | 8.060 | 8.080 | 7.982 | 5,529,242 |
| 2024-08-15 | 7.970 | 8.480 | 7.700 | 8.270 | 8.169 | 9,061,700 |
| 2024-08-14 | 7.850 | 8.080 | 7.800 | 7.920 | 7.824 | 4,907,720 |
| 2024-08-13 | 7.500 | 8.180 | 7.370 | 7.930 | 7.833 | 6,482,830 |
| 2024-08-12 | 7.850 | 7.970 | 7.360 | 7.470 | 7.379 | 4,255,920 |
| 2024-08-09 | 7.570 | 7.590 | 7.330 | 7.350 | 7.261 | 2,275,700 |
| 2024-08-08 | 7.660 | 7.660 | 7.270 | 7.450 | 7.359 | 2,988,100 |
| 2024-08-07 | 7.650 | 7.750 | 7.610 | 7.670 | 7.577 | 2,315,200 |
| 2024-08-06 | 7.590 | 7.720 | 7.530 | 7.650 | 7.557 | 2,539,900 |
| 2024-08-05 | 7.750 | 7.870 | 7.480 | 7.520 | 7.428 | 3,864,870 |
| 2024-08-02 | 7.950 | 8.180 | 7.810 | 7.830 | 7.735 | 3,636,220 |
| 2024-08-01 | 8.000 | 8.060 | 7.880 | 8.030 | 7.932 | 4,696,990 |
| 2024-07-31 | 7.760 | 8.210 | 7.720 | 8.030 | 7.932 | 5,678,842 |
| 2024-07-30 | 7.590 | 7.760 | 7.500 | 7.720 | 7.626 | 3,559,830 |
| 2024-07-29 | 7.500 | 7.610 | 7.350 | 7.540 | 7.448 | 3,251,930 |
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.