PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	38.210	39.640	37.200	37.270	36.567	13,884,423
2024-10-23	38.000	39.000	37.120	38.200	37.479	13,629,747
2024-10-22	36.740	38.310	36.110	38.100	37.381	14,794,812
2024-10-21	36.000	37.100	35.630	36.580	35.890	12,221,852
2024-10-18	34.200	37.250	34.100	36.150	35.468	14,047,235
2024-10-17	34.980	35.390	34.110	34.180	33.535	6,671,075
2024-10-16	34.120	35.540	34.000	34.550	33.898	7,740,317
2024-10-15	35.030	36.670	35.030	35.090	34.428	10,437,299
2024-10-14	34.990	35.550	33.780	35.480	34.811	9,172,107
2024-10-11	36.000	36.990	33.990	34.700	34.045	11,493,191
2024-10-10	39.510	40.850	37.160	37.400	36.694	12,754,638
2024-10-09	42.150	43.490	38.000	38.440	37.715	19,189,893
2024-10-08	45.360	45.360	40.000	45.360	44.504	25,538,156
2024-09-30	33.190	37.800	33.190	37.800	37.087	18,638,884
2024-09-27	28.750	32.580	28.680	31.510	30.915	14,657,456
2024-09-26	26.980	28.290	26.700	28.220	27.688	6,195,421
2024-09-25	27.000	27.990	26.710	27.240	26.726	7,352,672
2024-09-24	26.050	26.800	25.330	26.790	26.285	6,907,647
2024-09-23	26.100	27.090	25.920	26.060	25.568	7,171,105
2024-09-20	25.500	25.550	24.800	25.040	24.568	2,232,700
2024-09-19	25.250	25.900	24.820	25.510	25.029	2,625,568
2024-09-18	25.100	25.280	24.380	24.950	24.479	2,058,288
2024-09-13	25.900	26.050	25.070	25.100	24.626	2,697,168
2024-09-12	26.210	26.710	25.890	25.900	25.411	2,180,663
2024-09-11	25.660	26.340	25.560	26.240	25.745	2,639,577
2024-09-10	25.900	25.990	25.050	25.740	25.254	3,056,142
2024-09-09	25.450	26.470	25.450	25.830	25.343	2,656,650
2024-09-06	26.600	26.700	25.500	25.680	25.195	2,591,876
2024-09-05	26.130	26.660	26.010	26.360	25.863	2,100,200
2024-09-04	25.990	26.580	25.900	26.050	25.558	2,309,300
2024-09-03	25.960	26.480	25.850	26.180	25.686	2,349,090
2024-09-02	26.960	27.200	26.000	26.000	25.509	2,844,900
2024-08-30	26.580	27.460	26.340	26.980	26.471	3,903,600
2024-08-29	25.810	26.800	25.790	26.590	26.088	3,623,400
2024-08-28	25.840	26.390	25.420	26.070	25.578	2,480,726
2024-08-27	26.080	26.560	25.890	25.930	25.441	2,035,500
2024-08-26	26.120	26.580	25.910	26.180	25.686	2,282,280
2024-08-23	25.660	26.180	25.550	26.110	25.617	2,156,010
2024-08-22	26.480	26.750	25.680	25.790	25.303	3,023,255
2024-08-21	26.630	26.880	26.390	26.480	25.980	2,651,500
2024-08-20	27.960	28.150	26.630	26.670	26.167	3,902,772
2024-08-19	29.000	29.010	27.750	27.900	27.374	5,220,500
2024-08-16	29.280	29.690	28.920	29.260	28.708	3,136,970
2024-08-15	29.410	29.810	28.840	29.400	28.845	3,243,072
2024-08-14	29.960	30.150	29.250	29.260	28.708	2,774,700
2024-08-13	29.600	30.210	29.000	30.160	29.591	3,794,800
2024-08-12	29.450	30.200	29.300	29.720	29.159	4,047,752
2024-08-09	30.110	30.270	29.200	29.350	28.796	3,463,448
2024-08-08	30.350	30.820	29.790	29.900	29.336	4,045,927
2024-08-07	31.110	31.110	30.160	30.500	29.925	4,103,799
2024-08-06	30.490	31.020	30.010	30.990	30.405	5,783,382
2024-08-05	30.590	31.300	29.880	29.920	29.355	6,368,930
2024-08-02	30.270	32.080	30.170	30.630	30.052	9,339,964
2024-08-01	29.590	30.590	29.460	30.210	29.640	6,758,336
2024-07-31	27.400	29.670	27.320	29.670	29.110	8,468,207
2024-07-30	27.600	28.500	27.500	27.740	27.217	4,256,407
2024-07-29	27.860	27.910	27.300	27.560	27.040	2,128,230
2024-07-26	27.800	28.190	27.640	27.790	27.266	2,620,500
2024-07-25	27.500	28.330	27.280	27.790	27.266	2,812,600
2024-07-24	28.210	28.590	27.550	27.580	27.060	3,099,553

← NewerPage 9 of 21 · 1,215 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.