PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	41.000	42.600	39.330	41.810	41.724	29,708,900
2026-07-15	40.300	44.190	40.130	41.000	40.915	39,100,924
2026-07-14	38.030	41.000	37.810	41.000	40.915	25,072,272
2026-07-13	38.400	39.340	38.100	38.500	38.420	17,740,672
2026-07-10	36.070	39.310	35.600	38.280	38.201	18,615,498
2026-07-09	35.080	37.280	34.800	36.300	36.225	9,931,438
2026-07-08	36.520	37.200	35.550	35.610	35.536	9,082,628
2026-07-07	36.900	37.800	36.300	36.510	36.434	10,818,909
2026-07-06	36.890	38.700	36.620	37.450	37.373	14,938,364
2026-07-03	37.280	37.800	36.280	37.330	37.253	10,611,011
2026-07-02	37.660	38.830	36.780	36.790	36.714	13,033,869
2026-07-01	36.080	37.970	35.100	37.880	37.802	15,939,098
2026-06-30	35.680	36.610	35.180	36.600	36.524	12,619,325
2026-06-29	33.670	36.720	33.470	36.180	36.105	15,258,472
2026-06-26	34.200	35.300	33.380	33.510	33.441	7,744,618
2026-06-25	34.800	35.330	33.660	34.590	34.518	11,056,780
2026-06-24	34.010	35.890	34.000	35.450	35.377	12,880,656
2026-06-23	33.720	34.850	33.150	34.220	34.149	9,448,272
2026-06-22	32.880	33.750	32.020	33.750	33.680	7,716,474
2026-06-18	31.990	33.670	31.780	33.210	33.141	7,747,006
2026-06-17	31.910	32.290	31.790	32.100	32.034	3,494,257
2026-06-16	32.000	32.180	31.570	32.080	32.014	4,337,134
2026-06-15	32.200	32.250	31.810	32.100	32.034	4,505,144
2026-06-12	31.840	32.400	31.220	32.050	31.984	4,832,595
2026-06-11	31.990	32.170	30.900	31.250	31.185	3,892,168
2026-06-10	31.550	32.300	31.200	31.970	31.904	4,563,146
2026-06-09	31.560	32.160	31.310	31.990	31.644	4,483,989
2026-06-08	32.830	33.400	31.000	31.640	31.298	7,604,135
2026-06-05	34.300	34.440	33.110	33.240	32.881	5,201,325
2026-06-04	34.440	34.750	33.330	33.580	33.217	4,993,100
2026-06-03	34.360	35.300	33.980	34.500	34.127	5,661,334
2026-06-02	35.110	35.110	34.000	34.310	33.939	5,571,556
2026-06-01	35.410	35.860	35.000	35.170	34.790	5,570,743
2026-05-29	36.240	36.880	35.080	35.290	34.909	8,141,197
2026-05-28	36.350	36.560	35.580	36.240	35.848	5,747,061
2026-05-27	36.800	37.000	35.900	36.400	36.007	5,661,003
2026-05-26	36.990	36.990	35.820	36.880	36.482	5,947,885
2026-05-25	37.260	37.930	36.590	37.000	36.600	6,959,002
2026-05-22	38.190	38.420	36.820	37.640	37.233	7,349,729
2026-05-21	37.480	39.380	37.360	37.630	37.223	11,293,992
2026-05-20	37.210	37.940	36.510	37.480	37.075	7,062,293
2026-05-19	37.160	37.960	36.790	37.410	37.006	5,949,232
2026-05-18	38.000	38.120	36.900	37.230	36.828	6,103,751
2026-05-15	37.680	38.880	37.650	38.000	37.589	8,828,399
2026-05-14	39.690	40.000	37.680	37.680	37.273	11,330,855
2026-05-13	40.250	40.730	39.800	39.910	39.479	7,175,565
2026-05-12	40.300	40.980	40.060	40.200	39.766	11,220,420
2026-05-11	38.810	40.720	38.320	40.710	40.270	16,802,809
2026-05-08	39.520	39.780	38.880	38.900	38.480	8,462,205
2026-05-07	40.090	40.510	39.350	39.670	39.241	9,907,984
2026-05-06	39.880	40.340	39.690	40.090	39.657	9,692,040
2026-04-30	39.770	40.400	39.500	39.850	39.419	8,911,350
2026-04-29	40.080	40.260	39.250	40.010	39.578	11,333,292
2026-04-28	38.940	40.990	38.880	40.700	40.260	18,411,213
2026-04-27	38.190	38.750	38.000	38.720	38.302	5,744,377
2026-04-24	38.120	38.770	37.800	38.170	37.758	7,368,988
2026-04-23	38.580	39.160	38.420	38.460	38.045	8,968,290
2026-04-22	38.800	39.380	38.290	38.960	38.539	10,125,712
2026-04-21	38.580	38.800	37.660	37.980	37.570	5,686,918
2026-04-20	37.890	39.220	37.800	38.680	38.262	7,281,884

← NewerPage 2 of 21 · 1,214 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.