PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	83.100	84.660	81.880	84.300	81.701	4,066,958
2023-01-31	86.880	87.190	83.070	83.510	80.935	4,094,097
2023-01-30	88.590	90.630	85.500	86.680	84.007	5,101,149
2023-01-20	91.690	92.590	90.100	90.710	87.913	2,935,700
2023-01-19	83.510	91.990	83.000	90.930	88.126	6,503,476
2023-01-18	84.000	84.790	83.170	83.730	81.148	2,144,575
2023-01-17	86.500	86.860	83.750	84.350	81.749	3,039,170
2023-01-16	82.860	88.240	82.670	86.890	84.211	6,281,392
2023-01-13	82.520	82.520	80.200	82.140	79.607	2,428,075
2023-01-12	81.340	83.360	80.800	81.880	79.355	2,373,655
2023-01-11	81.200	82.450	81.000	81.340	78.832	2,143,364
2023-01-10	81.680	82.660	80.820	81.660	79.142	1,828,079
2023-01-09	82.000	83.200	80.970	81.750	79.229	1,790,521
2023-01-06	82.990	83.400	81.600	81.870	79.346	2,082,781
2023-01-05	82.500	84.890	82.210	83.140	80.576	2,887,195
2023-01-04	79.640	83.500	79.510	82.120	79.588	3,364,940
2023-01-03	80.710	81.340	79.000	79.650	77.194	2,472,383
2022-12-30	80.290	80.900	79.500	80.500	78.018	2,648,038
2022-12-29	76.520	81.000	76.030	79.910	77.446	3,997,404
2022-12-28	76.090	77.790	74.000	76.520	74.160	2,400,812
2022-12-27	72.500	77.500	72.150	76.960	74.587	3,952,954
2022-12-26	72.040	74.130	71.800	72.010	69.790	1,573,097
2022-12-23	71.330	72.710	71.300	71.700	69.489	1,311,999
2022-12-22	71.820	74.100	70.700	72.100	69.877	2,602,923
2022-12-21	72.220	72.820	70.610	71.220	69.024	1,540,914
2022-12-20	72.560	73.760	71.280	72.220	69.993	1,669,681
2022-12-19	75.030	75.030	72.640	73.020	70.768	1,797,984
2022-12-16	74.270	75.370	73.540	75.030	72.716	1,502,442
2022-12-15	77.000	77.000	74.680	75.010	72.697	1,540,083
2022-12-14	77.160	77.490	75.760	76.400	74.044	1,799,754
2022-12-13	76.820	77.140	74.800	76.030	73.686	2,542,456
2022-12-12	75.500	77.700	74.510	77.180	74.800	2,847,473
2022-12-09	78.900	79.500	77.000	77.810	75.411	2,561,475
2022-12-08	80.000	80.310	78.650	78.900	76.467	1,560,233
2022-12-07	78.150	80.450	78.140	79.780	77.320	1,922,512
2022-12-06	78.750	81.070	78.180	79.330	76.884	1,924,678
2022-12-05	81.600	81.800	79.030	79.130	76.690	1,983,327
2022-12-02	80.900	81.790	79.440	80.480	77.998	1,394,792
2022-12-01	81.500	82.300	79.600	81.050	78.551	2,254,780
2022-11-30	80.000	80.500	78.610	79.880	77.417	1,764,834
2022-11-29	80.890	82.500	80.300	80.510	78.027	2,817,129
2022-11-28	80.050	80.800	76.890	80.300	77.824	3,768,434
2022-11-25	82.990	83.540	81.000	81.790	79.268	2,425,311
2022-11-24	83.010	85.400	82.490	83.510	80.935	1,926,432
2022-11-23	84.220	85.680	82.280	83.590	81.012	2,819,537
2022-11-22	88.310	90.290	84.700	85.280	82.650	3,208,008
2022-11-21	88.010	90.370	87.000	89.110	86.362	1,597,245
2022-11-18	88.880	91.780	88.330	88.860	86.120	2,760,287
2022-11-17	88.510	90.440	86.520	88.760	86.023	2,735,311
2022-11-16	89.000	91.710	87.660	89.420	86.663	3,071,901
2022-11-15	89.000	90.500	87.220	88.900	86.159	3,021,359
2022-11-14	88.870	91.500	87.190	89.380	86.624	2,302,102
2022-11-11	92.040	94.470	88.510	89.390	86.634	4,011,016
2022-11-10	89.740	91.430	88.250	88.500	85.771	1,961,360
2022-11-09	90.300	91.120	88.510	89.750	86.983	2,212,907
2022-11-08	91.800	93.500	89.060	90.190	87.409	3,026,377
2022-11-07	92.490	94.300	91.300	92.860	89.997	2,009,769
2022-11-04	91.930	94.280	91.020	93.190	90.316	2,707,642
2022-11-03	87.970	93.700	87.660	92.100	89.260	3,291,711
2022-11-02	88.290	94.990	87.600	89.800	87.031	5,103,787

← NewerPage 16 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.