PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	87.710	91.900	85.700	90.170	87.390	4,029,264
2022-10-31	87.500	88.970	85.300	88.000	85.286	3,563,062
2022-10-28	89.160	90.970	86.830	87.490	84.792	3,879,535
2022-10-27	88.670	91.350	85.000	89.160	86.411	6,941,829
2022-10-26	78.000	91.520	78.000	88.550	85.820	11,355,905
2022-10-25	77.110	79.350	75.200	76.270	73.918	2,565,106
2022-10-24	82.000	82.180	77.490	77.900	75.498	3,049,769
2022-10-21	80.900	83.000	79.310	80.670	78.183	2,607,595
2022-10-20	79.390	84.160	78.880	82.000	79.472	3,950,806
2022-10-19	80.760	81.600	79.240	80.900	78.405	2,282,684
2022-10-18	78.610	81.490	76.580	80.770	78.279	3,705,423
2022-10-17	80.060	82.300	78.560	78.950	76.516	4,203,475
2022-10-14	75.000	82.000	73.500	81.240	78.735	6,147,858
2022-10-13	66.400	75.760	66.000	75.110	72.794	5,423,895
2022-10-12	66.770	67.050	62.410	66.690	64.634	3,387,350
2022-10-11	66.280	67.660	65.650	66.570	64.517	1,698,385
2022-10-10	71.000	71.600	66.510	66.970	64.905	1,990,486
2022-09-30	73.100	73.790	70.270	70.450	68.278	2,079,039
2022-09-29	71.300	74.540	70.600	73.310	71.049	3,046,308
2022-09-28	72.500	73.500	70.200	70.200	68.035	1,896,858
2022-09-27	67.610	72.840	67.000	72.310	70.080	3,074,087
2022-09-26	66.800	69.200	65.650	67.610	65.525	1,565,373
2022-09-23	68.100	69.200	66.760	66.860	64.798	1,454,696
2022-09-22	67.200	68.720	66.880	68.110	66.010	1,388,907
2022-09-21	70.450	70.880	67.570	67.990	65.894	2,078,225
2022-09-20	69.860	70.880	68.300	70.080	67.919	1,563,372
2022-09-19	69.000	71.000	68.060	69.480	67.338	1,885,928
2022-09-16	71.830	72.800	69.140	69.150	67.018	2,064,877
2022-09-15	73.150	75.990	71.520	72.340	70.109	2,790,353
2022-09-14	68.500	73.000	68.010	71.810	69.596	3,838,524
2022-09-13	77.530	77.550	69.320	70.130	67.968	6,126,252
2022-09-09	77.690	78.680	77.550	78.400	75.983	1,520,115
2022-09-08	77.430	78.690	76.830	77.120	74.742	1,427,050
2022-09-07	81.150	81.150	77.360	77.510	75.120	3,445,827
2022-09-06	80.180	81.480	79.600	80.670	78.183	1,187,235
2022-09-05	81.880	81.880	78.110	79.600	77.146	1,212,215
2022-09-02	82.070	83.000	79.460	80.400	77.921	1,888,533
2022-09-01	83.720	85.390	81.000	81.800	79.278	1,963,968
2022-08-31	83.780	86.600	83.600	84.100	81.507	2,360,268
2022-08-30	83.540	85.520	82.200	84.200	81.604	2,299,822
2022-08-29	80.610	84.130	80.500	83.500	80.925	2,934,066
2022-08-26	79.010	83.660	79.000	82.000	79.472	3,675,983
2022-08-25	76.390	80.320	76.000	79.000	76.564	2,875,074
2022-08-24	77.100	78.520	75.820	75.930	73.589	1,738,220
2022-08-23	78.940	79.200	76.710	77.380	74.994	2,306,092
2022-08-22	79.100	80.000	77.200	79.500	77.049	1,985,950
2022-08-19	80.720	81.300	79.280	79.280	76.835	1,708,225
2022-08-18	82.710	82.710	80.680	80.750	78.260	1,945,813
2022-08-17	82.620	83.580	81.280	82.780	80.227	1,618,740
2022-08-16	84.200	84.680	82.390	82.560	80.014	1,607,808
2022-08-15	86.000	86.620	82.290	83.960	81.371	3,399,528
2022-08-12	85.740	86.860	84.370	85.510	82.873	1,878,605
2022-08-11	82.020	86.110	81.770	85.990	83.338	2,828,260
2022-08-10	83.680	83.770	80.500	81.600	79.084	2,440,354
2022-08-09	84.270	84.270	82.020	83.340	80.770	1,958,666
2022-08-08	85.020	86.400	83.210	84.270	81.672	2,198,686
2022-08-05	82.880	85.880	82.860	85.460	82.825	3,273,785
2022-08-04	80.040	83.100	79.550	82.850	80.295	2,884,052
2022-08-03	80.700	81.690	79.010	79.350	76.903	2,352,844
2022-08-02	82.000	83.130	79.880	80.720	78.231	2,804,215

← NewerPage 17 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.