Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.010	21.650	19.830	20.550	20.550	24,065,805
2026-07-21	20.590	20.880	18.230	20.380	20.380	27,558,491
2026-07-20	21.240	21.880	19.890	20.700	20.700	28,570,552
2026-07-17	24.890	25.120	20.870	20.950	20.950	30,609,341
2026-07-16	24.550	26.460	24.100	25.200	25.200	25,267,235
2026-07-15	25.030	27.180	24.800	25.280	25.280	31,271,267
2026-07-14	24.230	25.330	23.320	25.280	25.280	26,077,937
2026-07-13	26.120	26.870	23.920	24.130	24.130	29,330,094
2026-07-10	25.000	28.980	24.980	27.300	27.300	32,341,547
2026-07-09	24.440	26.480	24.300	25.600	25.600	21,726,848
2026-07-08	26.580	27.440	25.060	25.100	25.100	27,178,182
2026-07-07	26.800	27.950	25.050	26.670	26.670	24,769,536
2026-07-06	27.190	29.760	26.600	27.620	27.620	37,957,032
2026-07-03	27.500	28.120	26.550	27.730	27.730	32,271,274
2026-07-02	26.570	28.450	26.060	27.330	27.330	39,746,283
2026-07-01	22.330	26.870	21.600	26.590	26.590	41,705,464
2026-06-30	21.420	22.690	21.420	22.400	22.400	23,785,082
2026-06-29	19.500	22.000	19.010	22.000	22.000	29,851,126
2026-06-26	20.650	21.180	19.520	19.620	19.620	18,588,947
2026-06-25	19.990	21.170	19.280	20.860	20.860	24,842,789
2026-06-24	19.250	20.510	19.000	20.440	20.440	24,639,629
2026-06-23	18.200	19.670	18.050	19.280	19.280	18,327,902
2026-06-22	18.450	18.600	17.420	18.220	18.220	14,306,053
2026-06-18	17.790	18.940	17.630	18.650	18.650	12,756,223
2026-06-17	17.880	18.090	17.760	17.850	17.850	7,151,300
2026-06-16	17.860	18.080	17.450	18.000	18.000	8,724,081
2026-06-15	18.260	18.750	17.740	17.860	17.860	11,990,347
2026-06-12	17.880	18.650	17.580	18.360	18.360	11,019,215
2026-06-11	17.750	17.860	17.320	17.640	17.640	6,358,532
2026-06-10	18.000	18.270	17.600	17.940	17.940	7,004,797
2026-06-09	18.320	18.390	17.730	18.130	18.130	7,355,886
2026-06-08	18.290	18.780	17.740	18.160	18.160	10,108,459
2026-06-05	19.300	19.390	18.600	18.800	18.800	8,974,926
2026-06-04	19.140	19.210	18.710	19.010	19.010	7,678,628
2026-06-03	19.100	19.850	18.810	19.320	19.320	9,925,181
2026-06-02	19.410	19.410	18.360	19.170	19.170	11,814,966
2026-06-01	20.370	20.600	19.470	19.520	19.520	11,755,448
2026-05-29	20.790	21.120	19.900	20.000	20.000	15,271,377
2026-05-28	21.270	21.380	20.260	20.790	20.790	10,964,261
2026-05-27	20.900	21.660	20.720	21.390	21.390	13,194,849
2026-05-26	21.100	21.280	20.500	21.030	21.030	9,320,081
2026-05-25	21.950	22.000	21.010	21.230	21.230	9,901,605
2026-05-22	22.440	22.600	21.140	21.870	21.870	12,101,351
2026-05-21	22.260	23.200	21.750	22.000	22.000	16,936,593
2026-05-20	22.050	23.070	21.980	22.370	22.370	14,142,298
2026-05-19	22.020	22.480	21.820	22.270	22.270	10,062,013
2026-05-18	22.500	22.640	21.720	22.030	22.030	15,164,541
2026-05-15	22.780	23.560	22.560	22.820	22.820	18,394,264
2026-05-14	23.640	24.100	22.760	22.780	22.780	17,657,134
2026-05-13	24.380	24.380	23.300	23.720	23.720	23,529,811
2026-05-12	23.880	25.510	23.690	24.590	24.590	33,061,732
2026-05-11	22.280	24.450	22.280	24.400	24.400	31,576,261
2026-05-08	23.000	23.430	22.350	22.510	22.510	16,037,380
2026-05-07	22.100	23.080	22.000	22.600	22.600	21,571,314
2026-05-06	21.140	22.580	20.900	22.230	22.230	28,475,575
2026-04-30	21.060	21.840	20.670	20.930	20.930	27,503,892
2026-04-29	21.500	22.060	20.860	21.100	21.100	31,980,907
2026-04-28	22.800	23.200	21.460	21.500	21.500	49,628,091
2026-04-27	22.000	22.740	21.690	22.740	22.740	70,883,484
2026-04-24	18.800	19.380	18.560	18.950	18.950	8,508,166

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.