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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.200	14.320	13.910	14.020	14.020	8,340,283
2025-10-23	14.510	14.680	13.830	14.150	14.150	10,059,708
2025-10-22	14.810	15.170	14.400	14.470	14.470	10,324,576
2025-10-21	14.130	14.810	14.000	14.700	14.700	14,052,183
2025-10-20	14.590	14.840	14.090	14.200	14.200	13,838,455
2025-10-17	14.660	15.300	14.520	14.590	14.590	19,976,732
2025-10-16	14.630	15.380	14.510	14.640	14.640	21,453,641
2025-10-15	13.820	14.950	13.620	14.800	14.800	28,595,835
2025-10-14	14.050	14.370	13.560	13.620	13.620	9,159,841
2025-10-13	13.260	14.150	13.060	13.890	13.890	8,715,032
2025-10-10	14.320	14.450	14.000	14.060	14.060	8,562,734
2025-10-09	14.500	14.700	14.090	14.320	14.320	10,370,303
2025-09-30	14.400	14.620	14.300	14.430	14.430	7,654,077
2025-09-29	14.420	14.640	14.150	14.400	14.400	9,297,569
2025-09-26	14.680	14.870	14.310	14.360	14.360	13,330,258
2025-09-25	15.200	15.740	14.780	14.870	14.870	15,124,676
2025-09-24	14.610	15.450	14.610	15.200	15.200	14,682,105
2025-09-23	15.630	15.790	14.500	14.850	14.850	23,027,230
2025-09-22	15.200	16.500	15.200	15.760	15.760	27,896,442
2025-09-19	15.350	15.740	14.740	14.890	14.890	19,769,189
2025-09-18	15.400	16.600	15.310	15.540	15.540	39,239,187
2025-09-17	15.100	15.310	14.750	14.900	14.900	10,672,831
2025-09-16	15.340	15.580	15.010	15.200	15.200	11,418,134
2025-09-15	15.650	15.940	15.250	15.340	15.340	13,933,695
2025-09-12	15.110	16.060	15.090	15.760	15.760	21,507,251
2025-09-11	14.430	15.240	14.000	15.100	15.100	19,021,625
2025-09-10	14.700	15.150	14.650	14.740	14.740	11,778,045
2025-09-09	15.280	15.520	14.560	14.700	14.700	21,859,461
2025-09-08	15.660	16.170	14.920	15.300	15.300	33,549,445
2025-09-05	18.250	18.730	15.400	15.820	15.820	53,604,089
2025-09-04	19.100	20.480	18.300	18.910	18.910	50,672,749
2025-09-03	18.000	19.900	17.710	18.160	18.160	40,312,650
2025-09-02	18.420	19.150	17.370	17.720	17.720	27,204,722
2025-09-01	17.920	18.690	17.130	18.000	18.000	20,633,292
2025-08-29	17.280	18.080	16.980	17.670	17.670	16,790,601
2025-08-28	17.240	17.440	16.430	17.280	17.280	14,861,267
2025-08-27	17.880	18.290	17.250	17.290	17.290	17,557,164
2025-08-26	18.600	19.590	17.830	17.880	17.880	23,369,031
2025-08-25	18.210	18.900	18.110	18.370	18.370	15,747,558
2025-08-22	18.080	18.290	17.850	18.120	18.120	12,032,026
2025-08-21	18.260	18.540	17.770	17.910	17.910	15,503,142
2025-08-20	18.800	19.200	17.880	18.250	18.250	24,400,087
2025-08-19	19.630	20.080	18.880	19.090	19.090	19,641,709
2025-08-18	20.000	20.670	19.140	19.630	19.630	29,213,815
2025-08-15	18.840	20.110	18.500	20.010	20.010	26,868,153
2025-08-14	19.180	19.390	18.700	18.750	18.750	16,946,098
2025-08-13	18.440	19.320	18.260	18.990	18.990	19,111,302
2025-08-12	19.100	19.260	18.000	18.420	18.420	17,698,497
2025-08-11	18.710	19.130	18.510	18.900	18.900	13,554,727
2025-08-08	19.330	19.330	18.550	18.650	18.650	18,609,290
2025-08-07	19.880	20.460	19.250	19.350	19.350	25,704,718
2025-08-06	20.040	20.590	19.780	20.100	20.100	20,160,608
2025-08-05	21.180	21.490	19.880	20.070	20.070	28,196,929
2025-08-04	20.950	22.080	19.960	21.710	21.710	29,230,731
2025-08-01	21.500	23.300	20.980	21.530	21.530	32,176,404
2025-07-31	21.940	22.600	21.040	21.470	21.470	30,448,976
2025-07-30	21.820	23.560	21.180	22.220	22.220	40,000,982
2025-07-29	20.540	23.200	19.780	22.420	22.420	47,136,899
2025-07-28	19.520	20.870	19.520	20.430	20.430	37,308,382
2025-07-25	20.200	20.570	19.480	19.530	19.530	41,964,257

← NewerPage 5 of 21 · 1,218 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.