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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.420	19.570	18.590	18.990	18.990	9,832,905
2026-04-22	18.990	19.810	18.730	19.600	19.600	12,788,651
2026-04-21	19.080	19.090	18.350	18.790	18.790	8,376,371
2026-04-20	19.420	19.840	18.980	19.070	19.070	10,744,043
2026-04-17	20.470	20.470	19.300	19.650	19.650	14,958,273
2026-04-16	20.280	20.740	20.030	20.510	20.510	11,141,722
2026-04-15	20.500	20.860	19.680	20.630	20.630	17,428,758
2026-04-14	19.700	20.250	19.480	20.140	20.140	11,251,474
2026-04-13	19.600	19.920	19.170	19.700	19.700	8,694,662
2026-04-10	19.820	20.290	19.490	19.780	19.780	11,950,461
2026-04-09	20.500	20.990	19.660	19.760	19.760	16,423,609
2026-04-08	20.200	20.780	20.010	20.600	20.600	14,766,450
2026-04-07	20.200	20.690	19.580	20.050	20.050	10,617,041
2026-04-03	20.640	20.960	19.750	20.410	20.410	19,335,447
2026-04-02	20.700	21.530	20.580	20.960	20.960	23,304,352
2026-04-01	19.280	21.630	18.930	21.000	21.000	26,251,409
2026-03-31	19.780	20.210	18.800	18.950	18.950	14,073,006
2026-03-30	19.650	20.480	19.600	19.850	19.850	13,732,993
2026-03-27	18.130	20.000	18.130	19.910	19.910	16,411,107
2026-03-26	19.120	19.450	18.430	18.570	18.570	6,671,090
2026-03-25	18.220	19.420	18.220	18.800	18.800	9,724,778
2026-03-24	18.020	18.230	17.550	18.160	18.160	7,184,342
2026-03-23	17.740	18.440	17.360	17.690	17.690	10,129,849
2026-03-20	19.150	19.390	18.270	18.280	18.280	7,330,640
2026-03-19	19.800	20.080	18.930	19.050	19.050	10,259,604
2026-03-18	19.380	19.910	19.060	19.910	19.910	7,467,415
2026-03-17	19.190	20.120	19.120	19.470	19.470	11,559,721
2026-03-16	18.840	19.480	18.660	19.380	19.380	7,790,349
2026-03-13	18.830	19.500	18.670	19.000	19.000	7,592,090
2026-03-12	19.650	19.800	18.620	18.860	18.860	10,632,977
2026-03-11	20.310	20.460	19.580	19.790	19.790	11,842,086
2026-03-10	19.400	20.480	19.310	20.420	20.420	16,064,330
2026-03-09	19.220	19.470	18.700	19.220	19.220	11,771,468
2026-03-06	18.820	20.090	18.760	20.020	20.020	14,679,371
2026-03-05	18.860	19.420	18.450	18.900	18.900	11,288,288
2026-03-04	18.510	19.120	18.410	18.490	18.490	9,646,499
2026-03-03	19.710	20.190	18.480	18.500	18.500	14,113,266
2026-03-02	20.620	20.900	19.600	19.700	19.700	18,910,092
2026-02-27	21.340	21.630	21.030	21.200	21.200	13,695,440
2026-02-26	22.000	22.500	21.340	21.650	21.650	21,201,883
2026-02-25	24.100	24.100	20.560	23.690	23.690	38,195,154
2026-02-24	27.120	27.120	23.630	24.700	24.700	31,294,607
2026-02-13	22.950	23.350	22.540	22.600	22.600	4,651,706
2026-02-12	22.950	23.680	22.810	22.910	22.910	6,440,807
2026-02-11	24.200	24.200	22.880	23.030	23.030	7,182,825
2026-02-10	23.380	24.690	23.000	24.120	24.120	11,119,275
2026-02-09	23.000	23.420	22.500	23.310	23.310	8,470,065
2026-02-06	22.170	23.670	21.610	23.100	23.100	13,988,992
2026-02-05	21.540	22.500	21.320	22.180	22.180	13,094,994
2026-02-04	21.210	21.680	20.680	21.550	21.550	8,006,705
2026-02-03	21.630	22.140	20.330	21.510	21.510	17,098,498
2026-02-02	23.930	24.210	21.000	21.620	21.620	26,029,112
2026-01-30	26.000	27.080	24.280	24.400	24.400	13,331,219
2026-01-29	25.360	26.760	25.200	26.000	26.000	8,680,944
2026-01-28	25.900	26.440	24.990	25.700	25.700	7,934,239
2026-01-27	25.930	26.480	24.850	26.290	26.290	10,137,105
2026-01-26	26.680	26.680	25.200	25.580	25.580	8,601,782
2026-01-23	26.110	27.500	25.660	26.700	26.700	13,887,593
2026-01-22	25.630	26.960	25.300	26.020	26.020	11,956,451
2026-01-21	24.830	26.500	24.350	26.000	26.000	14,248,893

← NewerPage 3 of 5 · 243 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.