PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.200	40.520	39.730	40.260	39.825	3,943,809
2025-10-17	40.460	40.970	39.710	39.800	39.370	5,317,525
2025-10-16	40.330	41.210	40.060	40.610	40.171	5,950,105
2025-10-15	39.420	40.650	39.090	40.530	40.092	6,602,016
2025-10-14	40.500	40.990	39.080	39.180	38.757	6,357,247
2025-10-13	39.380	40.370	39.200	40.240	39.805	5,757,724
2025-10-10	41.340	41.770	40.930	41.070	40.626	5,712,487
2025-10-09	41.150	41.990	40.880	41.700	41.249	7,144,214
2025-09-30	40.690	41.520	40.450	41.420	40.973	6,272,518
2025-09-29	40.410	40.730	39.410	40.540	40.102	6,293,322
2025-09-26	41.130	41.220	40.420	40.680	40.241	6,694,739
2025-09-25	41.360	42.380	41.080	41.550	41.101	8,095,308
2025-09-24	40.350	41.460	40.060	41.360	40.913	7,135,696
2025-09-23	41.680	41.680	39.660	40.580	40.142	10,210,441
2025-09-22	41.640	42.260	41.000	41.710	41.259	8,233,045
2025-09-19	42.820	43.820	41.430	41.560	41.111	16,345,687
2025-09-18	44.760	45.190	43.070	43.650	43.178	18,857,078
2025-09-17	45.610	45.900	44.240	44.740	44.257	26,289,177
2025-09-16	47.300	48.660	46.090	47.150	46.641	39,416,330
2025-09-15	44.480	46.490	44.270	45.920	45.424	25,503,592
2025-09-12	43.330	44.940	42.430	44.430	43.950	19,988,871
2025-09-11	43.050	43.500	40.050	43.490	43.020	17,479,847
2025-09-10	43.090	45.000	43.000	44.470	43.990	13,198,908
2025-09-09	44.170	44.850	43.110	43.190	42.723	9,166,213
2025-09-08	44.190	44.690	43.700	44.490	44.009	10,143,548
2025-09-05	42.690	44.280	42.390	44.210	43.732	10,466,843
2025-09-04	43.910	44.770	41.740	42.570	42.110	11,324,007
2025-09-03	44.270	45.700	43.670	43.980	43.505	12,118,732
2025-09-02	45.000	45.650	43.740	44.190	43.713	11,593,739
2025-09-01	44.190	45.590	44.000	45.360	44.870	13,618,623
2025-08-29	43.270	45.170	43.130	44.340	43.861	13,758,840
2025-08-28	43.600	43.960	41.650	43.250	42.783	13,976,940
2025-08-27	45.180	45.780	43.490	43.490	43.020	16,120,820
2025-08-26	46.680	46.700	45.170	45.180	44.692	16,525,865
2025-08-25	46.210	47.310	46.110	47.020	46.512	14,748,338
2025-08-22	45.960	46.330	45.610	46.210	45.711	10,028,023
2025-08-21	46.640	47.050	45.670	45.960	45.463	12,399,455
2025-08-20	47.800	47.800	45.680	46.400	45.899	15,900,195
2025-08-19	49.150	50.250	48.200	48.210	47.689	19,648,103
2025-08-18	47.500	50.300	47.500	49.920	49.381	24,237,636
2025-08-15	46.850	48.190	46.670	47.850	47.333	15,834,875
2025-08-14	47.410	48.780	47.010	47.700	47.185	17,595,335
2025-08-13	45.630	47.980	45.300	47.850	47.333	21,729,305
2025-08-12	46.090	46.680	45.120	45.800	45.305	9,990,978
2025-08-11	45.020	46.260	45.000	46.090	45.592	11,814,748
2025-08-08	45.530	46.210	44.200	45.020	44.534	14,379,801
2025-08-07	46.030	47.180	45.140	46.260	45.760	14,066,207
2025-08-06	48.710	49.500	46.230	46.570	46.067	18,438,704
2025-08-05	48.000	48.380	47.060	47.820	47.303	12,899,684
2025-08-04	46.640	48.440	45.820	48.170	47.650	17,356,275
2025-08-01	48.370	50.400	47.050	47.250	46.740	22,574,885
2025-07-31	48.980	51.470	48.500	49.260	48.728	27,406,540
2025-07-30	51.910	52.490	48.550	49.300	48.767	34,409,819
2025-07-29	45.530	53.540	44.480	53.100	52.526	37,644,827
2025-07-28	44.060	44.950	43.880	44.710	44.227	16,158,451
2025-07-25	42.300	45.510	41.500	44.420	43.940	24,448,037
2025-07-24	41.200	42.670	41.200	42.180	41.724	12,510,878
2025-07-23	41.010	42.980	40.900	41.310	40.864	15,539,566
2025-07-22	41.370	42.470	40.870	41.300	40.854	10,848,076
2025-07-21	41.020	42.230	40.340	41.400	40.953	10,969,138

← NewerPage 5 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.