Nanhua Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.390 | 7.600 | 7.350 | 7.480 | 7.389 | 3,503,700 |
| 2024-07-25 | 7.300 | 7.400 | 7.000 | 7.290 | 7.201 | 4,362,900 |
| 2024-07-24 | 7.780 | 7.880 | 7.260 | 7.300 | 7.211 | 6,224,070 |
| 2024-07-23 | 7.810 | 7.980 | 7.700 | 7.860 | 7.764 | 4,758,322 |
| 2024-07-22 | 7.660 | 7.900 | 7.520 | 7.810 | 7.715 | 4,235,960 |
| 2024-07-19 | 7.620 | 7.780 | 7.560 | 7.570 | 7.478 | 3,919,216 |
| 2024-07-18 | 7.980 | 7.980 | 7.490 | 7.700 | 7.606 | 6,465,546 |
| 2024-07-17 | 8.600 | 8.650 | 7.940 | 8.080 | 7.982 | 7,338,520 |
| 2024-07-16 | 8.620 | 8.810 | 8.380 | 8.690 | 8.584 | 6,174,120 |
| 2024-07-15 | 8.490 | 8.860 | 8.370 | 8.780 | 8.673 | 7,139,740 |
| 2024-07-12 | 9.000 | 9.070 | 8.560 | 8.690 | 8.584 | 10,066,140 |
| 2024-07-11 | 9.050 | 9.310 | 9.050 | 9.090 | 8.979 | 12,861,380 |
| 2024-07-10 | 8.900 | 9.480 | 8.700 | 9.200 | 9.088 | 15,197,260 |
| 2024-07-09 | 8.640 | 9.160 | 8.400 | 9.030 | 8.920 | 16,930,590 |
| 2024-07-08 | 8.970 | 9.100 | 8.480 | 8.780 | 8.673 | 20,839,301 |
| 2024-07-05 | 8.230 | 9.490 | 8.230 | 9.490 | 9.374 | 20,408,990 |
| 2024-07-04 | 8.490 | 8.520 | 7.810 | 7.910 | 7.814 | 8,049,480 |
| 2024-07-03 | 8.390 | 8.660 | 8.080 | 8.650 | 8.545 | 9,894,715 |
| 2024-07-02 | 8.670 | 8.700 | 8.280 | 8.400 | 8.298 | 12,093,090 |
| 2024-07-01 | 8.540 | 9.860 | 8.520 | 8.980 | 8.871 | 18,133,590 |
| 2024-06-28 | 8.210 | 8.470 | 8.010 | 8.290 | 8.189 | 9,949,549 |
| 2024-06-27 | 8.200 | 8.530 | 8.060 | 8.080 | 7.982 | 10,682,750 |
| 2024-06-26 | 7.900 | 8.290 | 7.570 | 8.280 | 8.179 | 10,554,480 |
| 2024-06-25 | 7.700 | 8.150 | 7.570 | 7.990 | 7.893 | 9,903,700 |
| 2024-06-24 | 7.740 | 8.290 | 7.490 | 7.580 | 7.488 | 9,673,800 |
| 2024-06-21 | 7.720 | 8.030 | 7.310 | 7.890 | 7.794 | 8,606,400 |
| 2024-06-20 | 8.180 | 8.510 | 7.700 | 7.760 | 7.666 | 10,566,100 |
| 2024-06-19 | 8.110 | 8.580 | 8.030 | 8.180 | 8.080 | 12,508,440 |
| 2024-06-18 | 7.450 | 8.180 | 7.390 | 8.140 | 8.041 | 12,768,270 |
| 2024-06-17 | 7.530 | 7.650 | 7.310 | 7.510 | 7.419 | 6,814,100 |
| 2024-06-14 | 7.880 | 7.980 | 7.510 | 7.690 | 7.596 | 8,952,030 |
| 2024-06-13 | 7.740 | 8.260 | 7.440 | 7.980 | 7.883 | 12,554,200 |
| 2024-06-12 | 7.360 | 8.000 | 7.260 | 7.740 | 7.646 | 10,936,540 |
| 2024-06-11 | 7.190 | 7.400 | 6.660 | 7.320 | 7.231 | 12,308,170 |
| 2024-06-07 | 7.000 | 7.660 | 6.800 | 7.500 | 7.409 | 14,881,700 |
| 2024-06-06 | 8.000 | 8.670 | 7.220 | 7.230 | 7.142 | 22,073,721 |
| 2024-06-05 | 6.860 | 8.050 | 6.860 | 8.050 | 7.952 | 10,457,670 |
| 2024-06-04 | 7.050 | 7.050 | 6.520 | 6.710 | 6.628 | 3,279,530 |
| 2024-06-03 | 7.480 | 7.590 | 6.980 | 7.040 | 6.954 | 2,872,300 |
| 2024-05-31 | 7.280 | 7.540 | 7.230 | 7.420 | 7.330 | 1,713,300 |
| 2024-05-30 | 7.430 | 7.500 | 7.210 | 7.280 | 7.191 | 2,111,700 |
| 2024-05-29 | 7.370 | 7.620 | 7.300 | 7.420 | 7.330 | 2,023,600 |
| 2024-05-28 | 7.530 | 7.650 | 7.310 | 7.440 | 7.349 | 3,079,170 |
| 2024-05-27 | 7.610 | 7.680 | 7.340 | 7.660 | 7.567 | 2,320,300 |
| 2024-05-24 | 7.520 | 7.670 | 7.330 | 7.500 | 7.409 | 1,381,400 |
| 2024-05-23 | 7.760 | 7.760 | 7.490 | 7.510 | 7.419 | 1,721,200 |
| 2024-05-22 | 7.630 | 7.850 | 7.530 | 7.770 | 7.675 | 1,858,200 |
| 2024-05-21 | 7.810 | 7.810 | 7.550 | 7.630 | 7.537 | 2,111,610 |
| 2024-05-20 | 7.850 | 7.940 | 7.720 | 7.760 | 7.666 | 2,679,160 |
| 2024-05-17 | 7.840 | 7.930 | 7.750 | 7.870 | 7.774 | 2,298,200 |
| 2024-05-16 | 7.600 | 7.920 | 7.600 | 7.850 | 7.754 | 2,372,670 |
| 2024-05-15 | 7.620 | 7.850 | 7.490 | 7.590 | 7.498 | 1,889,400 |
| 2024-05-14 | 7.420 | 7.660 | 7.420 | 7.620 | 7.527 | 2,757,400 |
| 2024-05-13 | 7.530 | 7.570 | 7.260 | 7.380 | 7.290 | 2,289,960 |
| 2024-05-10 | 7.730 | 8.170 | 7.530 | 7.640 | 7.547 | 2,964,000 |
| 2024-05-09 | 7.790 | 7.910 | 7.730 | 7.810 | 7.715 | 1,778,885 |
| 2024-05-08 | 7.990 | 8.250 | 7.620 | 7.690 | 7.596 | 2,968,900 |
| 2024-05-07 | 7.800 | 7.940 | 7.670 | 7.940 | 7.843 | 3,349,610 |
| 2024-05-06 | 7.660 | 7.800 | 7.510 | 7.740 | 7.646 | 3,941,700 |
| 2024-04-30 | 7.710 | 7.780 | 7.330 | 7.480 | 7.389 | 3,850,685 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0700 CNY |
| 2024-10-08 | 0.0800 CNY |
| 2022-05-30 | 0.0200 CNY |
| 2021-05-28 | 0.2500 CNY |
| 2020-06-04 | 0.8000 CNY |
| 2019-09-04 | 0.5000 CNY |
| 2019-06-14 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.