PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	74.000	76.800	73.520	75.880	73.458	2,188,904
2022-05-05	76.000	77.300	74.860	76.180	73.748	2,933,145
2022-04-29	68.980	77.950	68.980	76.840	74.387	6,903,518
2022-04-28	70.680	71.140	66.000	68.380	66.197	4,595,329
2022-04-27	67.500	72.110	66.900	71.750	69.460	3,480,278
2022-04-26	69.990	72.800	68.900	69.680	67.456	3,405,229
2022-04-25	73.040	73.040	69.000	69.100	66.894	3,525,856
2022-04-22	75.580	76.320	73.830	74.960	72.567	2,996,435
2022-04-21	77.790	79.480	75.750	75.780	73.361	2,649,805
2022-04-20	80.050	80.760	78.210	78.280	75.781	3,008,077
2022-04-19	83.460	84.100	80.480	80.880	78.298	3,545,264
2022-04-18	82.600	84.530	80.200	84.000	81.319	3,189,860
2022-04-15	80.990	83.680	79.120	82.110	79.489	3,503,329
2022-04-14	79.990	82.270	79.110	81.000	78.415	3,257,561
2022-04-13	83.350	83.370	79.010	79.100	76.575	3,263,633
2022-04-12	81.580	84.000	81.360	83.640	80.970	3,353,029
2022-04-11	84.950	84.960	81.820	82.350	79.721	2,990,053
2022-04-08	89.000	89.750	84.560	85.530	82.800	5,508,948
2022-04-07	91.730	93.450	89.020	89.660	86.798	3,693,253
2022-04-06	96.190	96.600	92.030	92.470	89.518	3,096,563
2022-04-01	94.810	96.280	90.570	94.900	91.871	4,871,085
2022-03-31	97.900	101.95	95.950	96.380	93.304	4,777,880
2022-03-30	95.280	98.990	94.300	98.800	95.646	4,939,216
2022-03-29	96.670	97.930	94.260	95.480	92.432	4,270,660
2022-03-28	94.020	99.800	94.000	96.360	93.284	5,067,087
2022-03-25	99.880	99.880	94.290	96.210	93.139	7,751,784
2022-03-24	100.00	104.17	95.930	102.00	98.744	11,080,929
2022-03-23	91.200	107.66	89.690	100.42	97.215	12,979,942
2022-03-22	96.880	96.880	90.240	90.800	87.902	7,359,198
2022-03-21	93.450	97.730	91.950	96.310	93.236	11,982,272
2022-03-18	87.200	94.290	86.040	92.000	89.063	10,199,535
2022-03-17	81.180	90.770	80.200	86.860	84.087	8,622,291
2022-03-16	79.500	80.990	74.000	80.170	77.611	5,161,470
2022-03-15	81.460	82.980	77.000	77.700	75.220	3,562,486
2022-03-14	85.800	86.300	82.120	82.330	79.702	2,851,780
2022-03-11	83.460	87.440	82.500	85.490	82.761	3,725,054
2022-03-10	83.840	86.360	82.500	84.990	82.277	4,828,182
2022-03-09	83.580	84.330	76.550	80.620	78.047	4,868,594
2022-03-08	85.770	88.010	82.610	83.260	80.602	3,370,043
2022-03-07	88.500	89.200	85.210	86.500	83.739	3,416,546
2022-03-04	89.000	91.850	88.480	89.220	86.372	4,635,308
2022-03-03	92.300	92.620	89.890	90.650	87.756	3,282,488
2022-03-02	93.500	93.550	90.500	92.290	89.344	3,860,517
2022-03-01	92.780	95.800	91.560	93.550	90.564	5,143,817
2022-02-28	92.500	94.510	90.500	92.500	89.547	4,784,408
2022-02-25	88.880	97.940	88.880	92.000	89.063	8,556,669
2022-02-24	88.570	91.500	85.880	87.290	84.504	4,181,899
2022-02-23	86.300	89.670	86.050	88.920	86.082	3,112,113
2022-02-22	88.200	88.490	84.500	86.380	83.623	2,818,891
2022-02-21	91.500	91.660	86.660	88.200	85.385	3,539,353
2022-02-18	89.000	90.600	88.400	88.940	86.101	2,878,957
2022-02-17	90.450	92.120	88.880	90.480	87.592	3,289,700
2022-02-16	90.260	93.000	89.010	90.460	87.573	5,836,600
2022-02-15	83.020	93.600	81.750	90.800	87.902	10,425,238
2022-02-14	82.820	84.990	81.110	82.280	79.654	4,689,864
2022-02-11	84.410	84.600	80.250	80.590	78.018	3,763,740
2022-02-10	86.000	86.000	82.800	83.700	81.028	4,178,385
2022-02-09	87.500	87.640	84.620	85.830	83.090	4,390,066
2022-02-08	88.510	89.500	84.910	87.170	84.388	4,375,755
2022-02-07	87.230	91.890	87.000	89.250	86.401	5,187,836

← NewerPage 19 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.