PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	34.110	34.740	34.010	34.010	33.026	1,707,448
2024-01-18	33.880	34.520	33.350	34.460	33.463	3,282,980
2024-01-17	35.200	35.250	34.040	34.040	33.055	2,217,278
2024-01-16	35.550	35.720	34.490	35.280	34.259	2,858,000
2024-01-15	36.000	36.380	35.440	35.550	34.521	2,526,644
2024-01-12	36.870	37.130	36.110	36.120	35.075	2,564,707
2024-01-11	37.990	38.150	36.280	37.010	35.939	5,294,648
2024-01-10	36.210	36.860	35.620	35.940	34.900	2,099,500
2024-01-09	36.060	36.850	35.760	36.330	35.279	2,033,451
2024-01-08	37.110	37.110	35.960	35.970	34.929	2,106,960
2024-01-05	37.860	38.160	36.970	37.110	36.036	2,115,448
2024-01-04	38.550	38.600	37.650	37.880	36.784	2,200,372
2024-01-03	38.200	39.100	38.200	38.540	37.425	2,069,251
2024-01-02	39.260	39.260	38.220	38.530	37.415	2,930,469
2023-12-29	39.680	40.210	39.080	39.270	38.134	3,307,317
2023-12-28	37.600	40.130	37.300	39.550	38.406	4,477,454
2023-12-27	37.410	37.800	37.220	37.620	36.532	1,668,910
2023-12-26	38.290	38.360	37.260	37.410	36.328	2,251,065
2023-12-25	38.270	38.720	38.050	38.280	37.172	1,606,034
2023-12-22	38.770	39.070	38.080	38.400	37.289	2,547,284
2023-12-21	38.280	39.140	37.830	38.830	37.707	2,939,892
2023-12-20	38.790	39.290	38.480	38.550	37.435	1,680,426
2023-12-19	38.810	38.950	38.360	38.790	37.668	2,074,885
2023-12-18	39.310	39.730	38.660	38.780	37.658	2,366,757
2023-12-15	40.000	40.550	39.270	39.480	38.338	2,851,989
2023-12-14	40.100	41.280	39.860	39.950	38.794	3,335,671
2023-12-13	40.300	40.800	39.850	39.900	38.746	2,450,606
2023-12-12	40.760	40.870	40.100	40.450	39.280	1,836,876
2023-12-11	40.010	40.790	39.500	40.750	39.571	2,718,312
2023-12-08	40.210	40.330	39.810	40.010	38.852	2,872,603
2023-12-07	40.780	40.780	39.900	40.100	38.940	3,349,108
2023-12-06	41.330	41.770	40.790	40.840	39.658	3,475,352
2023-12-05	41.500	42.080	41.130	41.420	40.222	3,030,066
2023-12-04	43.970	43.970	41.680	41.750	40.542	4,493,576
2023-12-01	43.700	44.040	43.110	43.850	42.581	2,323,109
2023-11-30	44.200	44.740	43.460	43.700	42.436	3,169,918
2023-11-29	45.410	45.600	44.380	44.450	43.164	2,209,060
2023-11-28	44.100	45.640	43.860	45.400	44.086	2,980,710
2023-11-27	45.120	45.230	44.100	44.300	43.018	2,910,604
2023-11-24	45.800	45.880	45.000	45.250	43.941	2,584,263
2023-11-23	44.950	45.680	44.700	45.550	44.232	3,214,250
2023-11-22	45.900	46.140	44.690	44.700	43.407	3,680,946
2023-11-21	46.850	46.900	45.750	46.130	44.795	3,907,512
2023-11-20	46.330	46.840	45.850	46.420	45.077	3,400,890
2023-11-17	45.710	46.360	45.620	46.360	45.019	2,583,535
2023-11-16	47.090	47.500	45.880	45.880	44.553	4,289,599
2023-11-15	49.320	50.440	47.010	47.390	46.019	6,398,429
2023-11-14	46.990	47.780	46.720	47.180	45.815	2,737,164
2023-11-13	47.700	47.940	46.560	46.960	45.601	3,554,510
2023-11-10	46.890	47.950	46.600	47.480	46.106	3,392,583
2023-11-09	48.420	49.120	47.280	47.470	46.097	4,978,300
2023-11-08	47.860	50.500	47.750	48.810	47.398	8,279,465
2023-11-07	48.350	48.740	47.710	47.990	46.601	4,547,989
2023-11-06	45.270	48.470	45.160	48.400	47.000	8,686,168
2023-11-03	44.080	44.990	43.830	44.380	43.096	2,373,969
2023-11-02	44.700	45.150	44.090	44.100	42.824	2,565,439
2023-11-01	45.210	45.650	43.980	44.610	43.319	2,994,907
2023-10-31	44.700	46.380	44.370	45.200	43.892	5,464,121
2023-10-30	41.970	46.200	41.710	45.560	44.242	7,972,226
2023-10-27	39.550	42.380	39.200	42.250	41.028	5,670,483

← NewerPage 12 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.