PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	82.000	83.600	81.030	83.180	80.615	2,150,177
2022-07-29	84.900	84.900	81.500	82.850	80.295	3,567,512
2022-07-28	92.360	92.500	84.900	85.100	82.476	7,037,897
2022-07-27	96.550	97.660	91.100	91.450	88.630	3,516,302
2022-07-26	96.430	97.990	95.520	96.660	93.679	1,302,700
2022-07-25	96.790	97.760	94.880	96.580	93.602	1,319,507
2022-07-22	99.210	101.60	96.200	96.900	93.912	1,561,570
2022-07-21	95.990	101.50	95.280	99.120	96.064	2,543,553
2022-07-20	94.000	96.600	92.690	96.200	93.234	2,303,715
2022-07-19	94.400	95.580	92.500	93.420	90.539	1,278,584
2022-07-18	93.490	94.990	90.350	94.680	91.761	1,752,411
2022-07-15	96.520	99.180	93.400	93.690	90.801	2,092,365
2022-07-14	93.200	98.560	93.000	96.680	93.699	2,790,891
2022-07-13	93.440	94.800	91.240	93.200	90.326	1,822,264
2022-07-12	99.080	99.600	92.570	93.440	90.559	3,212,993
2022-07-11	100.73	101.43	96.800	98.230	95.201	2,201,503
2022-07-08	101.02	102.60	99.980	100.50	97.401	2,351,710
2022-07-07	103.55	104.49	98.500	101.19	98.070	3,797,360
2022-07-06	106.58	110.36	102.81	104.60	101.37	5,528,151
2022-07-05	104.67	109.60	102.70	106.50	103.22	5,488,584
2022-07-04	98.200	106.11	96.600	105.08	101.84	5,360,301
2022-07-01	100.02	101.50	96.330	97.480	94.474	2,501,365
2022-06-30	93.050	100.90	93.050	98.990	95.938	5,107,548
2022-06-29	96.360	97.300	93.500	93.780	90.888	3,002,791
2022-06-28	93.990	94.950	92.510	94.160	91.257	2,213,597
2022-06-27	95.580	98.120	94.530	94.630	91.712	3,496,998
2022-06-24	91.070	96.000	90.500	95.710	92.759	5,163,476
2022-06-23	91.500	92.770	88.530	91.000	88.194	2,504,153
2022-06-22	93.200	94.000	91.010	91.190	88.378	1,904,756
2022-06-21	92.810	95.380	92.090	93.200	90.326	2,855,684
2022-06-20	93.020	95.500	92.110	92.870	90.006	3,811,155
2022-06-17	91.460	93.880	89.460	93.200	90.326	3,574,395
2022-06-16	89.780	93.660	89.500	92.200	89.357	3,223,017
2022-06-15	89.400	91.990	87.900	89.320	86.566	2,986,111
2022-06-14	89.240	91.180	87.200	89.360	86.605	2,545,380
2022-06-13	88.080	91.600	86.200	90.700	87.903	3,078,697
2022-06-10	87.790	91.230	86.070	89.380	86.527	3,364,143
2022-06-09	91.000	91.970	87.480	87.790	84.988	3,519,277
2022-06-08	87.480	93.500	86.680	91.470	88.550	6,706,337
2022-06-07	86.500	88.880	85.580	87.470	84.678	4,105,134
2022-06-06	80.900	86.990	80.630	86.980	84.204	5,603,093
2022-06-02	82.320	82.900	80.280	80.610	78.037	2,729,782
2022-06-01	82.000	83.600	81.580	82.890	80.244	2,546,223
2022-05-31	80.800	83.440	79.500	82.830	80.186	3,516,610
2022-05-30	81.870	83.170	79.500	81.320	78.724	2,006,763
2022-05-27	82.360	85.860	81.500	81.860	79.247	3,153,516
2022-05-26	81.380	81.500	78.690	80.350	77.785	2,303,254
2022-05-25	81.270	81.860	79.200	81.330	78.734	2,230,483
2022-05-24	87.020	88.000	80.200	80.490	77.921	3,376,011
2022-05-23	88.000	88.970	85.020	86.990	84.213	2,992,108
2022-05-20	84.700	89.000	84.700	88.440	85.617	4,482,462
2022-05-19	80.270	83.870	79.900	83.460	80.796	1,859,755
2022-05-18	82.870	84.740	81.780	81.870	79.257	1,963,112
2022-05-17	85.470	85.980	81.380	83.110	80.457	3,722,922
2022-05-16	88.610	92.280	84.600	85.360	82.635	4,410,229
2022-05-13	86.110	87.000	84.100	85.000	82.287	2,857,629
2022-05-12	79.990	87.670	79.990	85.100	82.384	4,259,547
2022-05-11	76.960	83.100	76.960	80.000	77.446	4,384,821
2022-05-10	75.900	79.230	75.110	77.160	74.697	2,015,431
2022-05-09	75.980	78.690	74.700	77.110	74.649	2,050,883

← NewerPage 18 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.