PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	41.600	41.700	40.760	41.360	40.913	12,528,758
2025-07-17	40.570	42.940	40.020	42.030	41.576	21,108,079
2025-07-16	39.000	40.220	38.360	40.220	39.785	12,050,140
2025-07-15	38.750	39.190	38.210	38.940	38.519	7,557,233
2025-07-14	38.990	39.480	38.650	39.010	38.589	9,884,290
2025-07-11	38.420	40.440	38.150	39.460	39.034	16,970,581
2025-07-10	38.960	39.850	38.810	39.430	39.004	9,326,670
2025-07-09	38.920	40.380	38.600	38.960	38.539	13,785,529
2025-07-08	37.590	39.390	37.400	39.020	38.598	13,706,055
2025-07-07	38.000	38.150	37.270	37.610	37.204	5,923,819
2025-07-04	38.000	38.600	37.450	38.040	37.629	8,821,869
2025-07-03	37.450	38.800	37.150	38.060	37.649	9,327,041
2025-07-02	38.000	38.400	37.220	37.440	37.036	7,125,615
2025-07-01	38.320	38.660	37.800	38.210	37.797	8,858,779
2025-06-30	36.490	38.760	36.240	38.700	38.282	14,939,822
2025-06-27	34.590	37.950	34.530	36.690	36.294	14,627,497
2025-06-26	34.980	34.980	34.280	34.620	34.246	4,514,865
2025-06-25	34.910	35.100	34.400	35.010	34.632	4,701,418
2025-06-24	34.450	35.020	34.440	34.900	34.523	4,835,289
2025-06-23	33.390	34.330	33.210	34.240	33.870	3,844,175
2025-06-20	33.810	34.240	33.600	33.690	33.326	3,241,819
2025-06-19	34.750	34.890	33.720	33.840	33.474	4,783,088
2025-06-18	34.970	35.180	34.290	34.750	34.375	5,954,980
2025-06-17	36.310	36.680	35.200	35.340	34.958	8,720,730
2025-06-16	34.820	36.130	34.810	35.870	35.482	7,098,690
2025-06-13	36.480	36.750	34.980	35.110	34.731	8,778,700
2025-06-12	35.830	36.540	35.800	36.480	36.086	7,125,737
2025-06-11	36.200	36.460	35.800	35.930	35.542	7,441,037
2025-06-10	36.250	37.050	35.810	36.330	35.938	12,873,576
2025-06-09	35.260	37.220	35.240	36.290	35.898	13,285,766
2025-06-06	35.490	35.700	34.680	35.150	34.770	6,596,361
2025-06-05	36.000	36.200	34.950	35.380	34.998	7,903,188
2025-06-04	35.750	36.370	35.400	35.930	35.542	11,603,776
2025-06-03	33.500	35.600	33.480	35.430	35.047	12,872,702
2025-05-30	33.990	34.460	33.660	33.820	33.455	9,997,401
2025-05-29	31.680	34.490	31.630	34.340	33.692	14,797,721
2025-05-28	32.420	32.590	31.530	31.780	31.180	5,722,874
2025-05-27	32.360	32.950	31.980	32.620	32.005	6,461,960
2025-05-26	33.580	33.630	32.120	32.400	31.789	9,303,000
2025-05-23	33.630	34.460	33.390	33.540	32.907	12,646,070
2025-05-22	32.900	33.400	32.560	32.650	32.034	5,466,605
2025-05-21	32.840	33.600	32.390	33.220	32.593	7,757,323
2025-05-20	31.590	33.320	31.530	32.860	32.240	9,589,203
2025-05-19	31.830	32.030	31.110	31.600	31.004	4,362,107
2025-05-16	31.900	32.260	31.720	31.940	31.337	3,176,670
2025-05-15	32.380	32.490	31.890	32.060	31.455	3,420,760
2025-05-14	32.550	32.550	31.940	32.290	31.681	3,771,440
2025-05-13	32.870	32.940	32.360	32.550	31.936	4,535,036
2025-05-12	32.180	32.500	31.810	32.430	31.818	4,218,260
2025-05-09	32.410	32.580	31.770	31.770	31.171	3,540,130
2025-05-08	31.840	32.690	31.760	32.410	31.798	4,850,020
2025-05-07	32.770	33.200	31.770	32.100	31.494	6,119,130
2025-05-06	32.230	32.540	31.940	32.540	31.926	6,275,750
2025-04-30	31.940	32.700	31.850	32.160	31.553	4,341,400
2025-04-29	31.690	32.470	31.660	32.000	31.396	5,424,000
2025-04-28	31.260	31.930	30.940	31.780	31.180	5,483,271
2025-04-25	32.490	32.770	31.500	31.850	31.249	8,828,112
2025-04-24	31.370	32.130	31.150	31.500	30.906	6,973,000
2025-04-23	31.000	31.790	30.950	31.380	30.788	5,535,122
2025-04-22	30.470	31.280	30.370	31.000	30.415	4,443,045

← NewerPage 6 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.