PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.180	30.940	29.900	30.650	30.072	2,730,482
2025-01-16	30.780	30.830	30.080	30.270	29.699	2,943,130
2025-01-15	30.700	30.800	30.300	30.500	29.925	2,472,110
2025-01-14	29.530	30.850	29.460	30.740	30.160	4,029,241
2025-01-13	28.760	29.560	28.600	29.400	28.845	2,500,201
2025-01-10	30.190	30.550	29.110	29.110	28.561	3,769,720
2025-01-09	30.490	30.990	30.070	30.150	29.581	2,884,355
2025-01-08	31.270	31.370	29.760	30.580	30.003	4,213,193
2025-01-07	31.210	31.350	30.520	31.300	30.709	2,817,153
2025-01-06	31.220	31.900	31.070	31.210	30.621	3,327,694
2025-01-03	32.500	32.850	31.040	31.210	30.621	4,494,424
2025-01-02	33.590	33.940	32.120	32.480	31.867	4,108,878
2024-12-31	34.890	34.950	33.590	33.600	32.966	3,592,419
2024-12-30	34.620	35.190	34.400	34.800	34.143	2,989,453
2024-12-27	35.100	35.410	34.590	34.900	34.241	4,372,091
2024-12-26	35.400	35.530	35.010	35.210	34.546	4,377,856
2024-12-25	36.030	36.590	35.400	35.760	35.085	4,201,760
2024-12-24	35.330	35.680	35.000	35.400	34.732	3,295,890
2024-12-23	36.300	36.370	34.920	35.060	34.398	4,337,967
2024-12-20	35.760	36.290	35.610	36.060	35.380	3,696,100
2024-12-19	35.410	35.950	35.140	35.770	35.095	3,489,460
2024-12-18	35.670	36.280	35.350	35.760	35.085	3,533,100
2024-12-17	36.000	36.250	35.120	35.550	34.879	3,859,630
2024-12-16	36.060	36.420	35.680	36.130	35.448	4,544,700
2024-12-13	37.380	37.620	36.130	36.240	35.556	7,828,260
2024-12-12	37.600	37.980	37.320	37.790	37.077	6,611,800
2024-12-11	37.710	38.600	37.610	37.890	37.175	7,353,553
2024-12-10	39.080	39.780	37.820	37.850	37.136	13,647,694
2024-12-09	38.920	40.430	38.300	38.420	37.695	20,418,237
2024-12-06	35.510	37.800	35.490	37.490	36.783	10,325,720
2024-12-05	35.100	35.750	35.040	35.420	34.752	3,088,277
2024-12-04	36.400	36.550	35.090	35.290	34.624	4,743,079
2024-12-03	36.750	36.780	36.070	36.600	35.909	4,510,206
2024-12-02	35.550	36.880	35.400	36.790	36.096	6,109,040
2024-11-29	34.650	35.850	34.390	35.550	34.879	5,285,076
2024-11-28	35.200	35.360	34.540	34.630	33.977	3,499,846
2024-11-27	34.230	35.280	33.840	35.240	34.575	4,237,300
2024-11-26	34.710	35.600	34.300	34.470	33.820	3,907,520
2024-11-25	34.950	35.340	34.300	35.030	34.369	4,481,163
2024-11-22	36.100	36.300	34.360	34.390	33.741	6,153,918
2024-11-21	36.270	36.890	35.880	36.350	35.664	4,749,842
2024-11-20	35.800	37.090	35.690	36.680	35.988	6,230,112
2024-11-19	35.000	36.130	35.000	35.990	35.311	5,547,124
2024-11-18	36.050	36.500	34.530	34.760	34.104	8,017,971
2024-11-15	37.650	38.050	36.200	36.300	35.615	6,404,400
2024-11-14	38.860	39.320	37.650	37.760	37.048	7,938,805
2024-11-13	40.000	40.880	38.720	39.430	38.686	9,374,411
2024-11-12	40.500	41.700	39.620	40.200	39.441	15,312,273
2024-11-11	38.600	40.530	38.260	40.190	39.432	11,838,060
2024-11-08	40.270	40.530	38.760	38.940	38.205	13,494,229
2024-11-07	37.550	39.770	37.400	39.500	38.755	13,427,042
2024-11-06	37.990	39.230	37.720	38.120	37.401	11,864,055
2024-11-05	36.800	38.200	36.370	38.010	37.293	10,428,300
2024-11-04	35.760	37.540	35.650	36.950	36.253	7,974,234
2024-11-01	35.550	36.780	34.660	35.760	35.085	8,928,623
2024-10-31	35.800	36.680	35.520	36.000	35.321	7,082,232
2024-10-30	36.250	37.110	35.520	36.050	35.370	8,227,081
2024-10-29	38.500	39.140	36.880	36.900	36.204	11,535,530
2024-10-28	38.520	39.300	38.150	38.790	38.058	11,325,167
2024-10-25	37.350	39.120	36.820	38.900	38.166	15,065,346

← NewerPage 8 of 21 · 1,213 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.