PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	29.400	30.970	28.930	30.790	29.899	5,690,478
2024-04-23	30.280	30.730	29.530	30.140	29.268	5,487,365
2024-04-22	29.950	30.430	29.300	30.060	29.190	3,050,056
2024-04-19	30.310	30.380	29.510	29.980	29.113	4,145,073
2024-04-18	31.070	31.380	30.160	30.500	29.618	5,217,043
2024-04-17	29.830	31.140	29.800	30.970	30.074	6,293,806
2024-04-16	31.880	32.170	29.310	29.400	28.549	6,421,238
2024-04-15	33.070	33.820	31.200	31.780	30.861	6,314,561
2024-04-12	34.500	35.000	33.350	33.440	32.472	4,266,426
2024-04-11	34.700	35.360	34.160	34.200	33.210	4,461,511
2024-04-10	35.570	35.800	34.600	35.050	34.036	4,971,562
2024-04-09	33.900	36.190	33.460	36.080	35.036	8,838,770
2024-04-08	35.010	35.540	33.790	33.800	32.822	7,734,410
2024-04-03	36.890	37.450	35.780	35.780	34.745	7,750,210
2024-04-02	39.070	39.180	36.840	37.160	36.085	10,903,552
2024-04-01	39.450	40.120	38.120	39.660	38.512	9,189,399
2024-03-29	38.520	40.180	38.510	39.500	38.357	6,005,528
2024-03-28	37.630	39.900	37.510	39.110	37.978	9,179,449
2024-03-27	37.880	40.740	37.320	38.500	37.386	12,261,532
2024-03-26	37.200	38.610	36.780	38.570	37.454	9,288,736
2024-03-25	39.150	41.210	37.700	37.700	36.609	11,214,263
2024-03-22	40.550	41.000	39.010	39.740	38.590	13,097,442
2024-03-21	40.680	41.900	40.300	41.110	39.921	16,376,837
2024-03-20	36.620	42.300	36.180	42.020	40.804	26,341,604
2024-03-19	37.500	39.440	36.790	36.920	35.852	18,397,397
2024-03-18	36.300	38.500	35.780	37.670	36.580	19,535,701
2024-03-15	33.400	35.780	33.150	34.460	33.463	12,813,946
2024-03-14	34.600	35.450	32.820	33.050	32.094	14,836,599
2024-03-13	30.990	33.780	30.640	32.680	31.734	10,300,351
2024-03-12	30.600	31.650	30.600	31.200	30.297	5,253,475
2024-03-11	29.390	30.440	29.200	30.300	29.423	4,524,491
2024-03-08	29.080	29.600	28.800	29.180	28.336	3,570,915
2024-03-07	29.660	30.450	28.860	28.860	28.025	6,041,715
2024-03-06	30.710	31.190	30.080	30.590	29.705	3,474,350
2024-03-05	31.560	31.560	30.580	30.800	29.909	5,016,853
2024-03-04	31.100	33.230	30.920	32.060	31.132	7,036,161
2024-03-01	31.040	31.310	30.560	31.090	30.190	3,813,098
2024-02-29	29.620	31.040	29.590	30.950	30.055	5,704,488
2024-02-28	31.660	33.310	30.160	30.160	29.287	7,389,685
2024-02-27	30.320	31.300	30.020	31.300	30.394	3,610,554
2024-02-26	29.800	31.000	29.800	30.490	29.608	4,129,179
2024-02-23	29.580	30.180	29.200	30.090	29.219	3,768,837
2024-02-22	29.060	29.660	28.970	29.620	28.763	3,066,983
2024-02-21	28.800	29.880	28.360	29.190	28.345	4,939,166
2024-02-20	28.400	29.350	28.000	28.990	28.151	4,785,973
2024-02-19	28.900	29.250	27.800	28.510	27.685	5,678,069
2024-02-08	27.180	29.250	27.180	28.870	28.035	5,737,494
2024-02-07	26.290	28.180	26.100	27.460	26.666	6,170,037
2024-02-06	24.170	26.760	23.560	26.230	25.471	6,466,412
2024-02-05	26.280	26.430	23.250	24.400	23.694	6,027,623
2024-02-02	27.910	28.300	25.350	26.430	25.665	5,009,207
2024-02-01	27.800	29.040	27.650	28.140	27.326	4,025,766
2024-01-31	29.210	29.340	27.620	27.710	26.908	4,321,436
2024-01-30	30.000	30.550	29.290	29.350	28.501	2,703,773
2024-01-29	31.170	32.240	30.120	30.180	29.307	3,824,156
2024-01-26	32.700	32.990	30.780	31.150	30.249	4,966,704
2024-01-25	32.000	32.980	31.700	32.800	31.851	2,777,454
2024-01-24	31.990	32.280	30.590	31.980	31.055	2,846,030
2024-01-23	31.580	32.400	31.360	31.960	31.035	2,608,515
2024-01-22	33.850	33.920	31.300	31.540	30.627	3,597,541

← NewerPage 11 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.