PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	39.590	40.030	38.880	39.570	38.425	4,070,332
2023-10-25	42.000	42.170	39.780	39.950	38.794	5,053,933
2023-10-24	42.710	42.980	40.800	41.540	40.338	3,540,607
2023-10-23	42.950	43.360	42.210	42.500	41.270	1,965,264
2023-10-20	44.360	44.650	43.250	43.400	42.144	2,271,300
2023-10-19	45.370	45.500	44.510	44.650	43.358	2,091,994
2023-10-18	46.200	46.260	45.190	45.400	44.086	2,166,646
2023-10-17	46.700	46.700	45.880	46.500	45.155	1,883,416
2023-10-16	47.680	48.010	46.100	46.400	45.057	2,884,536
2023-10-13	47.270	47.950	46.800	47.730	46.349	3,294,602
2023-10-12	47.180	48.200	46.810	47.280	45.912	3,578,096
2023-10-11	44.330	48.790	44.330	46.730	45.378	7,349,518
2023-10-10	45.130	45.290	44.200	44.330	43.047	1,901,136
2023-10-09	44.960	45.620	44.310	45.120	43.815	2,006,100
2023-09-28	45.580	45.920	45.050	45.260	43.950	2,277,402
2023-09-27	43.950	46.000	43.880	45.550	44.232	4,279,779
2023-09-26	44.340	44.450	43.820	43.860	42.591	1,729,184
2023-09-25	44.220	44.840	43.690	44.530	43.242	2,407,940
2023-09-22	42.990	44.260	42.750	44.220	42.941	2,033,300
2023-09-21	43.530	43.770	43.000	43.190	41.940	1,479,440
2023-09-20	44.390	44.550	43.690	43.830	42.562	1,695,078
2023-09-19	44.590	44.800	43.890	44.390	43.106	2,309,899
2023-09-18	43.200	44.510	43.180	44.350	43.067	3,682,077
2023-09-15	42.320	44.300	42.060	43.450	42.193	4,227,923
2023-09-14	42.440	42.790	42.000	42.300	41.076	1,547,549
2023-09-13	43.160	43.430	42.150	42.420	41.193	1,757,814
2023-09-12	43.770	43.960	43.100	43.350	42.096	2,168,981
2023-09-11	41.640	43.450	41.630	43.320	42.067	3,330,244
2023-09-08	41.790	42.300	41.670	41.690	40.484	1,367,912
2023-09-07	42.770	43.000	41.950	41.950	40.736	1,971,740
2023-09-06	43.180	43.290	42.780	43.020	41.775	1,569,994
2023-09-05	43.500	43.980	43.110	43.450	42.193	2,019,976
2023-09-04	43.230	43.880	43.000	43.860	42.591	2,329,860
2023-09-01	43.770	44.130	43.040	43.130	41.882	1,776,534
2023-08-31	43.810	43.820	42.990	43.510	42.251	1,892,981
2023-08-30	43.700	44.580	43.660	43.880	42.610	2,451,184
2023-08-29	41.740	43.900	41.670	43.850	42.581	4,518,512
2023-08-28	45.980	45.990	42.150	42.150	40.930	4,498,190
2023-08-25	43.630	44.490	42.620	42.900	41.659	2,808,696
2023-08-24	42.810	44.350	42.670	43.840	42.572	3,103,149
2023-08-23	44.680	44.900	42.900	42.910	41.668	2,781,463
2023-08-22	45.660	45.990	43.960	44.680	43.387	3,376,718
2023-08-21	46.140	46.580	45.400	45.570	44.251	2,794,741
2023-08-18	47.180	47.800	46.230	46.260	44.922	2,566,711
2023-08-17	48.000	48.020	46.330	47.500	46.126	3,721,856
2023-08-16	49.920	49.940	47.900	48.110	46.718	4,334,025
2023-08-15	49.950	50.700	47.160	49.380	47.951	6,012,433
2023-08-14	50.550	51.290	49.900	50.950	49.476	3,373,539
2023-08-11	52.090	53.080	51.580	51.640	50.146	3,721,959
2023-08-10	52.300	52.740	51.650	52.250	50.738	4,297,235
2023-08-09	49.820	54.100	49.730	52.690	51.165	9,182,414
2023-08-08	49.510	50.060	49.130	49.800	48.359	1,442,106
2023-08-07	50.250	50.590	49.550	49.780	48.340	2,493,680
2023-08-04	51.020	51.490	50.600	50.790	49.320	2,783,266
2023-08-03	50.850	52.350	50.600	51.700	50.204	4,445,115
2023-08-02	50.560	50.960	50.040	50.310	48.854	2,469,815
2023-08-01	50.980	53.180	50.750	50.960	49.486	4,712,464
2023-07-31	50.100	52.820	50.060	51.080	49.602	5,544,284
2023-07-28	48.700	50.150	48.080	49.910	48.466	3,148,877
2023-07-27	49.340	49.390	48.760	48.910	47.495	1,964,494

← NewerPage 13 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.