PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	48.460	49.650	48.140	49.200	47.776	2,825,212
2023-07-25	48.180	48.660	47.850	48.590	47.184	2,810,743
2023-07-24	47.590	48.370	47.420	47.700	46.320	1,722,017
2023-07-21	47.180	48.550	46.910	47.590	46.213	3,066,393
2023-07-20	47.520	48.090	47.040	47.160	45.795	2,053,849
2023-07-19	47.760	48.490	47.110	47.360	45.990	1,854,800
2023-07-18	47.670	47.980	47.330	47.840	46.456	1,487,358
2023-07-17	48.880	48.930	47.210	47.490	46.116	4,130,867
2023-07-14	50.300	50.700	49.130	49.380	47.951	2,494,554
2023-07-13	49.390	50.680	49.330	50.000	48.553	3,672,248
2023-07-12	49.860	49.860	48.810	48.890	47.475	1,626,458
2023-07-11	49.170	49.880	48.940	49.850	48.408	1,560,538
2023-07-10	48.610	50.060	48.610	49.260	47.835	1,977,012
2023-07-07	49.090	49.450	48.500	48.590	47.184	1,766,402
2023-07-06	50.110	50.110	49.200	49.360	47.932	1,487,246
2023-07-05	50.520	50.890	49.760	50.110	48.660	2,267,232
2023-07-04	48.640	50.770	48.470	50.470	49.010	4,122,122
2023-07-03	48.480	49.800	48.380	49.000	47.582	2,548,892
2023-06-30	47.990	49.360	47.970	48.430	47.029	2,266,057
2023-06-29	48.500	48.690	47.930	48.070	46.679	1,836,117
2023-06-28	49.170	49.170	47.650	48.500	47.097	2,581,167
2023-06-27	49.040	49.840	48.870	49.080	47.660	2,086,250
2023-06-26	48.800	49.700	48.470	49.070	47.650	2,623,934
2023-06-21	51.200	51.600	49.110	49.130	47.708	5,137,274
2023-06-20	52.290	52.770	51.430	51.430	49.942	2,517,122
2023-06-19	53.660	53.760	52.160	52.200	50.690	2,460,467
2023-06-16	52.600	53.760	52.270	53.300	51.758	3,823,209
2023-06-15	50.270	53.170	50.170	52.920	51.389	6,392,963
2023-06-14	50.900	51.440	50.190	50.200	48.748	3,267,006
2023-06-13	51.080	51.700	50.330	50.900	49.427	2,888,182
2023-06-12	51.850	52.140	50.610	51.080	49.505	4,018,971
2023-06-09	51.230	54.700	50.910	52.200	50.590	10,077,878
2023-06-08	51.250	52.580	50.810	51.030	49.456	3,139,361
2023-06-07	51.380	52.190	50.800	51.280	49.699	2,824,494
2023-06-06	52.900	52.900	51.380	51.380	49.796	2,922,616
2023-06-05	53.650	53.930	52.620	52.630	51.007	2,739,221
2023-06-02	53.280	54.200	52.760	53.790	52.131	3,240,201
2023-06-01	51.770	54.070	51.770	52.930	51.298	4,523,700
2023-05-31	52.620	53.570	51.650	52.030	50.426	2,571,400
2023-05-30	52.600	53.680	51.300	52.650	51.027	3,802,824
2023-05-29	52.010	54.540	51.900	53.170	51.531	4,590,371
2023-05-26	53.180	53.280	51.930	52.200	50.590	2,645,248
2023-05-25	53.030	53.870	52.580	53.050	51.414	2,105,515
2023-05-24	53.020	54.100	52.700	53.680	52.025	2,037,787
2023-05-23	54.020	54.890	53.500	53.500	51.850	3,219,714
2023-05-22	53.900	54.860	53.500	54.070	52.403	2,824,388
2023-05-19	53.340	54.480	52.970	53.930	52.267	2,490,605
2023-05-18	54.460	54.500	53.200	53.430	51.782	2,071,663
2023-05-17	53.800	54.300	53.330	53.700	52.044	2,274,050
2023-05-16	54.500	54.740	53.710	54.140	52.471	2,703,886
2023-05-15	52.500	54.440	52.500	54.400	52.723	2,486,022
2023-05-12	53.600	53.990	52.780	53.170	51.531	3,359,602
2023-05-11	53.410	55.980	52.960	53.670	52.015	5,301,834
2023-05-10	52.000	53.500	51.710	53.250	51.608	4,102,835
2023-05-09	53.860	53.860	52.220	52.220	50.610	4,714,843
2023-05-08	53.280	53.980	52.220	53.830	52.170	5,438,981
2023-05-05	54.580	55.140	53.120	53.280	51.637	4,359,278
2023-05-04	55.640	56.310	54.150	54.480	52.800	4,559,715
2023-04-28	55.300	56.630	54.690	55.880	54.157	4,955,231
2023-04-27	55.810	57.370	55.680	56.160	54.428	5,005,760

← NewerPage 14 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.