PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	94.330	94.500	85.900	86.100	83.352	6,816,599
2022-01-27	97.910	99.360	91.770	92.140	89.199	8,664,465
2022-01-26	103.22	103.22	98.300	100.15	96.953	2,961,678
2022-01-25	105.00	106.63	101.99	101.99	98.735	2,272,202
2022-01-24	104.82	106.85	102.50	105.92	102.54	2,363,618
2022-01-21	107.49	108.50	104.12	104.82	101.47	2,952,884
2022-01-20	114.40	115.39	106.74	107.73	104.29	4,747,436
2022-01-19	118.18	118.18	112.72	114.94	111.27	2,487,352
2022-01-18	117.64	123.43	115.80	119.18	115.38	2,716,133
2022-01-17	115.00	118.26	113.56	118.20	114.43	2,194,349
2022-01-14	114.51	116.50	113.03	114.64	110.98	1,560,027
2022-01-13	116.80	118.80	115.00	116.00	112.30	1,706,666
2022-01-12	115.63	118.92	115.48	117.08	113.34	2,439,979
2022-01-11	114.02	116.33	113.70	115.28	111.60	1,916,199
2022-01-10	112.90	117.76	110.58	115.49	111.80	3,333,956
2022-01-07	117.99	118.79	110.10	112.95	109.34	5,175,988
2022-01-06	119.00	119.99	116.34	117.80	114.04	2,991,749
2022-01-05	124.00	124.00	118.66	120.00	116.17	3,678,888
2022-01-04	140.00	140.00	123.05	125.01	121.02	6,760,803
2021-12-31	142.82	143.34	139.55	142.17	137.63	2,056,258
2021-12-30	139.00	143.38	138.17	142.89	138.33	2,100,322
2021-12-29	139.50	143.38	138.00	139.74	135.28	1,948,642
2021-12-28	134.66	142.17	133.30	140.34	135.86	3,704,697
2021-12-27	134.00	136.30	132.02	134.59	130.29	2,046,606
2021-12-24	133.90	136.62	133.13	134.91	130.60	1,567,629
2021-12-23	135.50	135.93	133.08	133.55	129.29	1,620,617
2021-12-22	136.00	137.98	132.90	137.15	132.77	2,228,621
2021-12-21	134.02	136.98	133.72	135.90	131.56	2,317,833
2021-12-20	137.52	139.90	131.18	132.58	128.35	3,773,123
2021-12-17	141.00	145.89	137.35	139.29	134.84	4,446,232
2021-12-16	134.43	140.95	133.68	138.40	133.98	4,724,019
2021-12-15	144.26	144.35	132.22	134.01	129.73	5,998,428
2021-12-14	141.99	147.30	141.50	142.84	138.28	2,352,666
2021-12-13	146.69	146.69	138.80	143.58	139.00	4,310,903
2021-12-10	153.01	153.42	147.36	148.00	143.28	3,780,067
2021-12-09	154.91	156.99	151.88	154.28	149.36	2,826,912
2021-12-08	146.39	156.18	146.15	154.91	149.97	3,333,489
2021-12-07	148.11	148.99	144.08	146.30	141.63	1,406,014
2021-12-06	149.99	150.88	146.18	146.25	141.58	1,415,776
2021-12-03	147.64	153.50	147.55	150.70	145.89	1,801,830
2021-12-02	152.84	154.18	147.33	147.64	142.93	2,215,896
2021-12-01	152.46	156.58	149.25	153.28	148.39	2,281,656
2021-11-30	151.00	153.06	149.90	152.46	147.59	2,786,335
2021-11-29	155.80	158.85	149.42	151.74	146.90	3,409,751
2021-11-26	148.05	161.72	147.20	153.70	148.79	6,415,882
2021-11-25	141.35	148.98	140.21	147.31	142.61	4,268,063
2021-11-24	138.44	141.65	137.50	140.21	135.73	2,282,517
2021-11-23	140.45	141.00	138.00	138.45	134.03	1,958,475
2021-11-22	140.47	141.40	137.30	140.09	135.62	3,594,345
2021-11-19	140.25	142.75	140.20	142.45	137.90	1,724,073
2021-11-18	140.00	145.00	139.98	141.00	136.50	1,816,928
2021-11-17	146.70	149.70	140.72	142.60	138.05	3,249,901
2021-11-16	143.71	146.59	141.66	144.55	139.94	2,706,704
2021-11-15	142.00	147.96	140.33	143.71	139.12	3,622,769
2021-11-12	139.50	144.38	139.00	142.10	137.56	3,880,981
2021-11-11	134.00	141.42	132.86	139.75	135.29	5,468,389
2021-11-10	131.51	135.68	128.80	134.49	130.20	5,273,488
2021-11-09	130.40	133.00	128.40	132.68	128.44	4,345,033
2021-11-08	130.00	132.39	127.52	129.93	125.78	3,942,112
2021-11-05	135.17	139.38	130.20	131.02	126.84	5,341,090

← NewerPage 20 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.