PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	55.810	57.370	55.680	56.160	54.428	5,005,760
2023-04-26	55.850	57.800	55.500	55.860	54.138	5,869,017
2023-04-25	58.290	58.900	54.500	55.470	53.760	9,509,327
2023-04-24	67.890	67.890	57.280	59.470	57.636	16,517,603
2023-04-21	71.290	72.500	70.390	70.720	68.539	3,692,764
2023-04-20	71.960	72.900	70.880	71.230	69.034	3,088,325
2023-04-19	73.010	73.400	71.500	71.960	69.741	3,077,456
2023-04-18	74.150	74.780	72.680	73.410	71.146	4,613,672
2023-04-17	76.000	77.000	74.750	75.630	73.298	4,067,976
2023-04-14	75.600	78.300	74.560	76.580	74.219	7,451,400
2023-04-13	71.960	76.000	70.820	75.310	72.988	7,549,283
2023-04-12	73.500	74.160	71.650	72.190	69.964	4,064,711
2023-04-11	72.680	73.950	72.240	73.800	71.524	3,771,393
2023-04-10	73.450	75.700	72.600	73.030	70.778	6,176,794
2023-04-07	70.600	73.970	70.600	72.980	70.730	5,985,464
2023-04-06	69.500	71.120	69.100	70.830	68.646	4,065,548
2023-04-04	70.270	70.390	68.400	69.970	67.812	5,648,048
2023-04-03	70.310	71.280	69.810	70.280	68.113	5,811,854
2023-03-31	72.500	73.110	68.990	70.560	68.384	10,312,518
2023-03-30	75.920	76.000	72.650	73.000	70.749	5,442,309
2023-03-29	77.970	78.500	75.300	75.910	73.569	5,297,992
2023-03-28	85.120	85.180	76.670	77.830	75.430	11,603,749
2023-03-27	76.000	85.580	75.700	82.650	80.101	14,280,497
2023-03-24	75.000	76.190	73.550	73.710	71.437	3,004,633
2023-03-23	74.750	76.910	74.060	74.610	72.309	3,301,429
2023-03-22	72.800	76.880	72.500	75.350	73.027	5,697,126
2023-03-21	69.500	72.920	69.500	72.480	70.245	3,620,764
2023-03-20	70.000	70.660	68.360	69.380	67.241	2,737,316
2023-03-17	70.510	71.500	68.440	70.500	68.326	4,439,739
2023-03-16	73.800	74.210	70.100	70.150	67.987	4,863,787
2023-03-15	74.530	75.500	74.080	74.480	72.183	2,113,463
2023-03-14	75.500	76.770	74.040	74.610	72.309	3,145,327
2023-03-13	78.500	78.680	74.030	75.460	73.133	6,360,927
2023-03-10	74.000	80.080	73.120	79.280	76.835	6,437,531
2023-03-09	74.000	75.300	73.690	74.410	72.116	1,709,945
2023-03-08	75.880	76.100	73.770	74.330	72.038	2,962,718
2023-03-07	76.070	79.440	75.880	76.460	74.102	3,451,985
2023-03-06	77.500	78.300	75.630	76.580	74.219	2,637,947
2023-03-03	75.990	78.670	75.500	77.600	75.207	4,753,077
2023-03-02	75.180	76.530	74.530	75.930	73.589	2,975,041
2023-03-01	74.850	75.400	73.660	75.190	72.872	2,615,692
2023-02-28	74.390	75.450	73.880	74.570	72.271	1,772,911
2023-02-27	74.540	75.090	73.800	74.250	71.960	1,420,369
2023-02-24	75.810	76.210	74.510	74.920	72.610	1,959,022
2023-02-23	74.900	77.550	74.900	75.820	73.482	2,663,830
2023-02-22	75.970	76.110	74.450	75.280	72.959	3,296,344
2023-02-21	76.290	76.790	75.450	76.410	74.054	2,271,163
2023-02-20	77.160	77.160	75.330	76.340	73.986	3,451,928
2023-02-17	77.590	79.120	77.100	77.200	74.820	1,398,263
2023-02-16	79.200	80.200	77.200	77.580	75.188	2,386,716
2023-02-15	82.030	82.500	78.960	78.970	76.535	2,516,474
2023-02-14	81.840	82.500	80.800	81.510	78.997	1,435,161
2023-02-13	80.270	82.750	79.610	81.450	78.938	3,035,496
2023-02-10	81.500	81.690	79.370	80.300	77.824	2,391,715
2023-02-09	80.500	81.580	79.910	81.550	79.035	2,252,552
2023-02-08	81.800	82.970	80.500	80.800	78.309	1,995,269
2023-02-07	82.990	83.460	81.030	81.720	79.200	1,784,296
2023-02-06	84.030	84.260	80.430	82.500	79.956	3,766,250
2023-02-03	85.080	86.890	83.180	84.390	81.788	2,560,852
2023-02-02	84.200	87.810	83.710	85.680	83.038	3,774,320

← NewerPage 15 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.