PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	29.910	30.600	29.610	30.580	30.003	2,920,700
2025-04-18	29.950	30.740	29.810	30.050	29.483	2,962,566
2025-04-17	29.900	30.460	29.900	29.950	29.385	2,874,400
2025-04-16	30.760	30.860	29.580	30.180	29.611	4,478,996
2025-04-15	30.990	31.490	30.800	30.980	30.395	3,760,203
2025-04-14	31.590	31.790	31.130	31.270	30.680	5,192,100
2025-04-11	29.950	31.430	29.950	31.050	30.464	7,135,221
2025-04-10	30.720	31.510	30.450	30.550	29.974	7,074,700
2025-04-09	29.010	30.280	27.070	30.040	29.473	8,860,735
2025-04-08	29.550	31.340	28.950	29.830	29.267	10,086,837
2025-04-07	33.110	34.500	28.830	28.890	28.345	13,159,603
2025-04-03	36.620	37.740	35.900	36.040	35.360	6,915,017
2025-04-02	36.390	37.200	36.230	37.080	36.380	6,267,160
2025-04-01	35.490	37.650	35.490	36.680	35.988	9,788,791
2025-03-31	35.300	35.890	34.750	35.330	34.663	5,146,804
2025-03-28	35.930	37.110	35.670	35.820	35.144	7,296,494
2025-03-27	35.240	36.190	34.620	35.970	35.291	5,385,900
2025-03-26	35.250	35.600	35.160	35.240	34.575	2,537,649
2025-03-25	35.500	35.800	34.850	35.310	34.644	3,668,849
2025-03-24	36.100	36.350	34.930	35.510	34.840	4,541,294
2025-03-21	37.190	37.490	36.120	36.250	35.566	4,657,670
2025-03-20	37.830	37.830	37.220	37.290	36.586	3,456,762
2025-03-19	37.970	38.200	37.530	37.790	37.077	4,256,913
2025-03-18	38.140	39.180	37.890	38.150	37.430	7,759,688
2025-03-17	38.050	38.160	37.390	37.660	36.949	3,697,594
2025-03-14	37.300	38.080	36.910	38.030	37.312	5,124,083
2025-03-13	38.500	38.880	36.850	37.310	36.606	7,008,131
2025-03-12	38.900	39.330	38.420	38.640	37.911	5,424,115
2025-03-11	38.510	39.210	38.300	38.830	38.097	7,073,280
2025-03-10	40.520	41.230	39.060	39.570	38.823	10,423,985
2025-03-07	39.770	40.290	38.880	39.240	38.500	7,053,398
2025-03-06	39.720	40.570	39.410	39.960	39.206	7,262,350
2025-03-05	40.020	40.170	38.690	39.320	38.578	4,972,772
2025-03-04	38.790	40.260	38.600	39.780	39.029	6,410,874
2025-03-03	38.570	40.200	38.220	39.170	38.431	7,981,232
2025-02-28	40.630	41.110	38.200	38.310	37.587	10,724,150
2025-02-27	40.910	41.510	40.200	40.910	40.138	8,969,828
2025-02-26	40.800	41.230	40.360	41.120	40.344	8,422,658
2025-02-25	40.480	41.570	40.270	40.920	40.148	8,698,143
2025-02-24	41.900	42.110	40.570	41.200	40.423	12,268,858
2025-02-21	41.480	42.500	41.260	42.120	41.325	14,120,607
2025-02-20	40.700	42.920	40.700	41.560	40.776	14,813,900
2025-02-19	39.580	41.950	39.380	40.760	39.991	14,316,248
2025-02-18	41.860	42.230	39.850	40.080	39.324	19,112,202
2025-02-17	43.110	45.800	41.600	42.620	41.816	33,937,203
2025-02-14	38.000	43.000	37.420	41.970	41.178	32,434,315
2025-02-13	37.790	38.130	37.120	37.290	36.586	9,261,280
2025-02-12	37.560	38.860	37.400	38.230	37.509	11,462,752
2025-02-11	38.400	39.220	37.320	38.080	37.361	16,072,457
2025-02-10	37.490	39.100	36.990	38.620	37.891	21,539,905
2025-02-07	33.220	37.770	33.220	37.490	36.783	21,679,795
2025-02-06	31.850	33.000	31.600	32.930	32.309	4,023,140
2025-02-05	31.500	32.120	31.350	31.940	31.337	3,159,563
2025-01-27	31.480	32.080	31.200	31.240	30.651	2,464,383
2025-01-24	30.500	31.650	30.420	31.460	30.866	3,886,073
2025-01-23	30.590	31.190	30.500	30.750	30.170	3,701,594
2025-01-22	30.430	30.650	30.090	30.290	29.718	2,324,600
2025-01-21	31.230	31.340	30.430	30.730	30.150	2,144,100
2025-01-20	31.090	31.470	30.930	31.070	30.484	3,225,211
2025-01-17	30.180	30.940	29.900	30.650	30.072	2,730,482

← NewerPage 7 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.