PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	47.860	50.000	46.500	47.730	47.214	38,323,342
2026-01-13	48.010	51.150	46.020	46.270	45.770	42,029,848
2026-01-12	45.030	46.820	44.680	45.520	45.028	29,399,992
2026-01-09	40.880	43.670	40.870	43.350	42.882	20,378,738
2026-01-08	40.100	41.080	39.900	40.760	40.320	7,889,761
2026-01-07	39.900	40.650	39.900	40.100	39.667	7,352,220
2026-01-06	40.210	40.300	39.600	39.880	39.449	6,347,136
2026-01-05	38.600	40.180	38.450	40.060	39.627	8,546,193
2025-12-31	38.960	39.430	38.560	38.560	38.143	3,321,986
2025-12-30	38.760	39.300	38.650	38.930	38.509	3,281,014
2025-12-29	38.880	39.280	38.680	38.810	38.391	2,994,405
2025-12-26	39.260	39.330	38.560	38.930	38.509	3,795,287
2025-12-25	39.210	39.500	38.700	39.320	38.895	4,352,463
2025-12-24	38.330	39.240	38.210	39.170	38.747	5,127,065
2025-12-23	38.540	38.880	38.350	38.380	37.965	3,016,398
2025-12-22	38.500	38.690	38.330	38.540	38.124	2,859,021
2025-12-19	38.080	38.990	37.930	38.560	38.143	4,893,301
2025-12-18	37.820	38.390	37.560	38.050	37.639	2,997,008
2025-12-17	37.530	37.960	37.040	37.930	37.520	3,430,073
2025-12-16	37.870	37.970	37.220	37.530	37.125	2,947,166
2025-12-15	38.820	38.820	37.800	37.800	37.392	4,131,780
2025-12-12	38.280	38.980	38.100	38.860	38.440	5,253,407
2025-12-11	38.350	38.980	38.190	38.310	37.896	3,645,896
2025-12-10	38.480	38.490	37.810	38.400	37.985	3,278,480
2025-12-09	38.200	39.240	38.020	38.510	38.094	6,370,186
2025-12-08	38.030	38.350	38.030	38.110	37.698	2,564,036
2025-12-05	37.650	37.990	37.070	37.990	37.580	2,422,865
2025-12-04	37.600	37.750	37.180	37.540	37.134	1,859,467
2025-12-03	38.010	38.060	37.300	37.550	37.144	2,602,034
2025-12-02	38.520	38.630	37.830	37.880	37.471	2,628,840
2025-12-01	38.240	38.650	38.210	38.410	37.995	2,834,219
2025-11-28	38.250	38.270	37.850	38.170	37.758	2,099,523
2025-11-27	38.000	38.340	37.910	38.120	37.708	3,026,433
2025-11-26	38.110	38.900	38.030	38.080	37.669	3,956,902
2025-11-25	38.100	38.570	37.830	38.110	37.698	3,957,485
2025-11-24	36.880	38.100	36.880	37.920	37.510	4,193,071
2025-11-21	38.020	38.470	36.600	36.690	36.294	6,003,387
2025-11-20	38.830	38.950	38.020	38.150	37.738	3,801,282
2025-11-19	39.500	39.580	38.430	38.520	38.104	4,174,925
2025-11-18	39.660	39.870	39.270	39.410	38.984	3,850,562
2025-11-17	40.790	40.980	39.500	39.730	39.301	6,847,705
2025-11-14	40.300	41.340	40.230	40.790	40.349	6,679,760
2025-11-13	40.170	40.800	39.800	40.590	40.151	5,604,645
2025-11-12	40.400	40.790	40.110	40.140	39.706	5,098,790
2025-11-11	40.600	40.770	39.830	40.400	39.964	5,233,807
2025-11-10	40.220	40.800	40.010	40.580	40.142	4,616,815
2025-11-07	40.630	40.950	40.190	40.220	39.785	5,148,815
2025-11-06	41.000	41.170	40.480	40.810	40.369	4,791,794
2025-11-05	40.460	41.340	40.460	40.990	40.547	4,666,222
2025-11-04	42.400	42.430	41.180	41.430	40.982	6,932,208
2025-11-03	42.900	43.100	42.180	42.650	42.189	7,730,466
2025-10-31	41.280	43.080	41.190	42.810	42.348	12,459,089
2025-10-30	42.000	42.300	41.240	41.280	40.834	6,716,954
2025-10-29	40.500	41.990	40.370	41.960	41.507	9,827,164
2025-10-28	40.580	41.000	40.410	40.520	40.082	4,498,737
2025-10-27	40.700	41.230	40.560	40.780	40.339	5,775,462
2025-10-24	39.370	40.350	39.300	40.240	39.805	6,298,909
2025-10-23	40.140	40.470	38.780	39.370	38.945	7,205,177
2025-10-22	40.420	41.150	40.240	40.270	39.835	5,044,688
2025-10-21	40.630	40.720	40.120	40.570	40.132	4,273,035

← NewerPage 4 of 5 · 241 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.