PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.610	48.980	43.300	44.030	44.030	28,025,025
2026-10-15	45.900	47.720	45.200	45.440	45.440	18,514,324
2026-10-14	47.470	48.550	46.400	46.680	46.680	12,735,904
2026-10-13	48.350	48.780	45.550	47.560	47.560	18,666,543
2026-10-12	51.030	51.490	49.060	49.100	49.100	14,918,523
2026-10-09	50.970	51.650	48.500	51.010	51.010	23,445,393
2026-10-08	55.800	55.890	51.330	51.730	51.730	25,699,025
2026-09-30	52.910	57.550	51.110	55.350	55.350	33,837,160
2026-09-29	51.590	55.540	51.020	52.230	52.230	23,938,605
2026-09-28	52.780	53.520	51.010	51.580	51.580	18,952,699
2026-09-24	53.940	55.550	52.000	52.080	52.080	28,255,490
2026-09-23	53.500	55.000	52.690	54.350	54.350	28,699,652
2026-09-22	50.000	55.120	49.400	53.500	53.500	34,125,477
2026-09-21	48.000	50.980	48.000	50.320	50.320	27,931,119
2026-09-18	46.500	49.000	46.280	47.220	47.220	25,975,486
2026-09-17	45.020	47.450	44.980	46.310	46.310	24,815,816
2026-09-16	44.270	46.000	43.770	45.550	45.550	20,305,627
2026-09-15	44.670	45.200	44.000	44.100	44.100	14,814,250
2026-09-14	41.160	44.790	40.930	44.550	44.550	22,545,691
2026-09-11	42.000	42.160	40.400	41.120	41.120	14,571,034
2026-09-10	43.400	43.430	41.700	42.400	42.400	18,124,623
2026-09-09	43.300	44.790	43.110	44.030	44.030	24,758,684
2026-09-08	42.700	44.050	42.150	43.830	43.830	26,796,148
2026-09-07	42.680	42.980	42.120	42.610	42.610	10,195,528
2026-09-04	44.180	44.430	42.300	42.730	42.730	14,913,215
2026-09-03	43.900	43.970	42.710	43.630	43.630	12,163,055
2026-09-02	44.500	44.740	43.200	43.440	43.440	14,300,881
2026-09-01	44.860	44.860	43.430	44.300	44.300	14,284,997
2026-08-31	44.230	45.130	43.680	44.950	44.950	14,455,740
2026-08-28	46.380	47.010	45.360	45.500	45.500	16,190,996
2026-08-27	47.600	47.800	46.280	46.830	46.830	19,528,695
2026-08-26	50.730	50.900	46.850	47.740	47.740	21,890,229
2026-08-25	48.250	49.980	46.880	49.120	49.120	26,133,053
2026-08-24	52.480	52.630	47.530	48.310	48.210	23,350,859
2026-08-21	53.240	53.580	51.280	51.460	51.354	30,840,402
2026-08-20	52.000	57.350	50.910	54.380	54.267	45,869,309
2026-08-19	52.000	52.750	49.070	49.510	49.408	25,961,128
2026-08-18	53.140	53.500	51.600	52.330	52.222	25,644,630
2026-08-17	54.500	54.750	52.670	53.490	53.379	30,734,602
2026-08-14	54.700	55.550	52.830	54.770	54.657	35,651,416
2026-08-13	49.080	56.710	48.500	54.790	54.677	49,415,514
2026-08-12	49.650	52.000	48.920	49.520	49.418	29,136,448
2026-08-11	48.970	51.070	48.150	49.750	49.647	39,713,539
2026-08-10	48.140	51.650	48.140	49.610	49.507	54,045,944
2026-08-07	40.260	47.860	40.120	47.500	47.402	47,872,811
2026-08-06	40.900	41.660	39.800	40.120	40.037	13,653,355
2026-08-05	39.800	40.950	39.600	40.850	40.765	18,700,022
2026-08-04	37.110	40.300	37.080	40.240	40.157	27,648,080
2026-08-03	36.330	37.500	36.030	36.200	36.125	9,689,586
2026-07-31	35.580	37.350	35.510	36.620	36.544	13,307,464
2026-07-30	37.700	37.990	35.580	35.800	35.726	17,194,550
2026-07-29	37.770	38.960	37.390	38.110	38.031	14,282,694
2026-07-28	38.280	38.980	37.190	37.500	37.422	12,872,050
2026-07-27	37.460	39.400	37.120	38.800	38.720	14,847,956
2026-07-24	38.400	39.450	37.420	37.460	37.383	13,889,661
2026-07-23	38.780	39.900	37.970	38.800	38.720	14,446,146
2026-07-22	38.590	41.180	38.420	39.240	39.159	19,736,669
2026-07-21	38.800	39.030	36.430	39.000	38.919	19,517,811
2026-07-20	36.500	39.000	36.130	38.350	38.271	19,974,686
2026-07-17	41.120	41.400	36.830	36.890	36.814	28,772,820

Page 1 of 2 · 120 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.