PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.190	29.190	28.130	28.180	27.648	4,175,546
2024-07-22	28.750	29.580	28.600	29.120	28.571	4,247,600
2024-07-19	28.550	29.300	28.310	28.770	28.227	3,727,538
2024-07-18	28.700	29.050	28.230	28.830	28.286	4,081,188
2024-07-17	29.100	29.590	28.900	29.100	28.551	5,391,940
2024-07-16	28.940	29.170	28.500	28.990	28.443	4,855,752
2024-07-15	28.900	29.200	28.300	28.520	27.982	4,585,174
2024-07-12	29.300	29.920	29.000	29.280	28.728	6,406,526
2024-07-11	27.800	29.860	27.630	29.280	28.728	10,289,346
2024-07-10	27.300	28.110	27.090	27.300	26.785	4,299,859
2024-07-09	27.830	28.300	26.510	27.560	27.040	7,880,964
2024-07-08	27.610	28.880	27.000	28.410	27.874	9,936,741
2024-07-05	25.740	27.770	25.490	27.400	26.883	7,333,203
2024-07-04	26.550	26.760	25.650	25.750	25.264	2,898,200
2024-07-03	26.760	27.160	26.410	26.610	26.108	2,483,116
2024-07-02	27.040	27.270	26.650	26.780	26.275	2,321,365
2024-07-01	26.890	27.300	26.190	27.110	26.598	3,262,402
2024-06-28	27.030	27.550	26.660	26.770	26.265	2,974,515
2024-06-27	27.770	27.940	27.070	27.100	26.589	2,648,370
2024-06-26	27.090	28.060	26.920	28.060	27.531	3,414,000
2024-06-25	27.120	27.530	26.600	26.870	26.363	2,937,115
2024-06-24	28.440	28.450	27.210	27.260	26.746	3,826,800
2024-06-21	28.510	29.380	28.210	28.490	27.952	3,503,413
2024-06-20	29.010	29.990	28.560	28.600	28.060	4,485,471
2024-06-19	29.770	29.770	29.060	29.060	28.512	3,248,031
2024-06-18	29.680	30.150	29.350	29.470	28.914	4,502,907
2024-06-17	29.070	29.910	28.680	29.530	28.973	5,307,406
2024-06-14	29.940	30.070	28.870	29.630	29.071	6,652,208
2024-06-13	30.400	30.680	29.890	30.220	29.346	5,236,463
2024-06-12	29.420	31.150	29.260	30.650	29.763	6,951,479
2024-06-11	29.370	29.590	28.440	29.420	28.569	3,082,352
2024-06-07	30.000	30.050	28.950	29.090	28.248	3,256,355
2024-06-06	30.800	30.810	29.430	29.500	28.646	4,072,426
2024-06-05	31.100	31.300	30.530	30.530	29.647	2,933,699
2024-06-04	30.300	31.080	30.300	31.040	30.142	2,600,516
2024-06-03	31.210	31.210	30.400	30.590	29.705	3,550,500
2024-05-31	31.000	31.500	30.960	31.330	30.424	3,274,403
2024-05-30	30.880	31.120	30.600	30.860	29.967	2,119,392
2024-05-29	31.000	31.460	30.830	31.000	30.103	2,300,500
2024-05-28	31.350	31.650	30.900	31.140	30.239	2,669,586
2024-05-27	31.250	31.530	30.490	31.310	30.404	2,754,760
2024-05-24	31.790	31.980	31.180	31.190	30.288	2,672,096
2024-05-23	32.500	32.580	31.450	31.520	30.608	4,104,590
2024-05-22	32.640	32.930	32.280	32.720	31.773	3,109,527
2024-05-21	33.220	33.250	32.360	32.500	31.560	3,313,636
2024-05-20	32.790	33.360	32.710	33.230	32.269	3,883,962
2024-05-17	33.380	33.600	32.440	32.890	31.938	6,037,820
2024-05-16	33.820	34.160	33.150	33.540	32.570	4,526,560
2024-05-15	34.640	34.700	33.520	33.630	32.657	6,845,337
2024-05-14	33.390	36.670	33.390	35.230	34.211	10,745,060
2024-05-13	36.290	36.680	33.880	33.970	32.987	8,778,422
2024-05-10	35.780	36.700	34.710	34.890	33.881	8,447,139
2024-05-09	36.050	36.400	35.350	35.650	34.619	8,071,545
2024-05-08	35.320	36.770	34.800	36.300	35.250	10,669,034
2024-05-07	35.420	36.150	34.900	35.700	34.667	8,413,849
2024-05-06	34.150	34.970	34.050	34.910	33.900	6,406,794
2024-04-30	33.560	34.060	33.100	33.650	32.676	4,329,317
2024-04-29	32.760	34.100	32.760	33.800	32.822	6,277,973
2024-04-26	31.230	33.280	31.000	33.030	32.074	7,133,520
2024-04-25	30.800	31.880	30.530	31.720	30.802	6,124,786

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1000 CNY
2026-06-10	0.2800 CNY
2025-05-30	0.2800 CNY
2024-06-14	0.3100 CNY
2023-06-13	0.1000 CNY
2022-06-13	0.1000 CNY
2021-04-26	0.1000 CNY
2020-04-29	0.1500 CNY
2019-05-08	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.