Nanhua Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.300 | 7.630 | 7.070 | 7.630 | 7.537 | 3,642,984 |
| 2024-04-26 | 7.190 | 7.280 | 6.990 | 7.160 | 7.073 | 3,257,411 |
| 2024-04-25 | 7.060 | 7.240 | 6.860 | 7.220 | 7.132 | 3,706,691 |
| 2024-04-24 | 6.760 | 7.190 | 6.710 | 7.070 | 6.984 | 4,490,700 |
| 2024-04-23 | 6.430 | 6.950 | 6.430 | 6.820 | 6.737 | 5,938,020 |
| 2024-04-22 | 6.550 | 6.610 | 6.120 | 6.300 | 6.223 | 5,448,868 |
| 2024-04-19 | 6.860 | 6.930 | 6.460 | 6.630 | 6.549 | 5,537,420 |
| 2024-04-18 | 7.000 | 7.800 | 6.740 | 6.830 | 6.747 | 9,003,300 |
| 2024-04-17 | 6.070 | 7.020 | 6.020 | 7.020 | 6.935 | 8,591,630 |
| 2024-04-16 | 6.660 | 6.700 | 5.840 | 5.850 | 5.779 | 5,763,868 |
| 2024-04-15 | 7.810 | 7.990 | 6.810 | 6.870 | 6.786 | 6,442,016 |
| 2024-04-12 | 8.190 | 8.270 | 8.000 | 8.050 | 7.952 | 2,783,422 |
| 2024-04-11 | 8.110 | 8.370 | 8.020 | 8.090 | 7.992 | 3,445,165 |
| 2024-04-10 | 8.540 | 8.570 | 7.980 | 8.140 | 8.041 | 2,986,100 |
| 2024-04-09 | 8.320 | 8.590 | 8.280 | 8.500 | 8.397 | 2,574,500 |
| 2024-04-08 | 8.880 | 9.030 | 8.310 | 8.370 | 8.268 | 4,170,340 |
| 2024-04-03 | 8.940 | 8.990 | 8.660 | 8.930 | 8.821 | 4,638,700 |
| 2024-04-02 | 8.950 | 9.360 | 8.890 | 9.040 | 8.930 | 5,205,240 |
| 2024-04-01 | 8.780 | 9.020 | 8.650 | 8.930 | 8.821 | 3,944,960 |
| 2024-03-29 | 8.410 | 8.700 | 8.380 | 8.660 | 8.555 | 2,577,370 |
| 2024-03-28 | 8.150 | 8.520 | 8.050 | 8.370 | 8.268 | 3,220,400 |
| 2024-03-27 | 8.560 | 8.560 | 8.100 | 8.150 | 8.051 | 2,726,400 |
| 2024-03-26 | 8.590 | 8.630 | 8.200 | 8.440 | 8.337 | 3,191,600 |
| 2024-03-25 | 8.800 | 8.920 | 8.450 | 8.460 | 8.357 | 2,954,000 |
| 2024-03-22 | 9.000 | 9.120 | 8.710 | 8.750 | 8.644 | 3,780,500 |
| 2024-03-21 | 9.040 | 9.240 | 8.810 | 9.000 | 8.890 | 3,719,300 |
| 2024-03-20 | 8.810 | 9.010 | 8.760 | 8.990 | 8.881 | 2,668,200 |
| 2024-03-19 | 8.950 | 8.970 | 8.720 | 8.770 | 8.663 | 2,892,300 |
| 2024-03-18 | 8.550 | 8.910 | 8.530 | 8.830 | 8.723 | 4,598,810 |
| 2024-03-15 | 8.260 | 8.600 | 8.120 | 8.550 | 8.446 | 4,099,981 |
| 2024-03-14 | 8.310 | 8.380 | 8.030 | 8.230 | 8.130 | 2,673,640 |
| 2024-03-13 | 8.360 | 8.410 | 8.190 | 8.340 | 8.238 | 3,093,577 |
| 2024-03-12 | 8.130 | 8.320 | 8.060 | 8.320 | 8.219 | 4,259,820 |
| 2024-03-11 | 8.050 | 8.170 | 7.970 | 8.110 | 8.011 | 3,893,877 |
| 2024-03-08 | 8.010 | 8.100 | 7.830 | 7.990 | 7.893 | 3,303,300 |
| 2024-03-07 | 8.110 | 8.490 | 7.930 | 8.030 | 7.932 | 5,247,327 |
| 2024-03-06 | 7.650 | 8.280 | 7.630 | 8.140 | 8.041 | 6,619,720 |
| 2024-03-05 | 7.990 | 8.000 | 7.660 | 7.680 | 7.587 | 3,863,640 |
| 2024-03-04 | 8.150 | 8.250 | 7.730 | 8.040 | 7.942 | 6,950,960 |
| 2024-03-01 | 8.000 | 8.900 | 7.800 | 8.360 | 8.258 | 8,778,790 |
| 2024-02-29 | 7.310 | 7.990 | 7.170 | 7.970 | 7.873 | 6,187,790 |
| 2024-02-28 | 9.000 | 9.010 | 7.430 | 7.530 | 7.438 | 9,612,180 |
| 2024-02-27 | 8.330 | 8.730 | 8.210 | 8.710 | 8.604 | 5,251,000 |
| 2024-02-26 | 8.230 | 8.620 | 8.000 | 8.410 | 8.308 | 6,505,237 |
| 2024-02-23 | 7.600 | 8.100 | 7.500 | 8.100 | 8.001 | 5,412,210 |
| 2024-02-22 | 7.200 | 7.530 | 7.020 | 7.500 | 7.409 | 6,339,418 |
| 2024-02-21 | 6.460 | 7.600 | 6.460 | 7.100 | 7.014 | 8,481,522 |
| 2024-02-20 | 6.380 | 6.740 | 6.260 | 6.560 | 6.480 | 5,969,623 |
| 2024-02-19 | 5.850 | 6.460 | 5.850 | 6.390 | 6.312 | 8,853,868 |
| 2024-02-08 | 5.160 | 5.910 | 4.720 | 5.800 | 5.729 | 9,920,619 |
| 2024-02-07 | 6.240 | 6.240 | 5.120 | 5.250 | 5.186 | 13,639,640 |
| 2024-02-06 | 6.140 | 6.570 | 5.580 | 6.240 | 6.164 | 9,016,590 |
| 2024-02-05 | 7.970 | 7.970 | 6.460 | 6.560 | 6.480 | 9,584,301 |
| 2024-02-02 | 8.720 | 9.260 | 7.800 | 8.070 | 7.972 | 5,047,420 |
| 2024-02-01 | 9.090 | 9.090 | 8.410 | 8.710 | 8.604 | 3,582,714 |
| 2024-01-31 | 9.800 | 9.910 | 8.920 | 9.060 | 8.950 | 4,448,800 |
| 2024-01-30 | 10.480 | 10.480 | 9.850 | 9.860 | 9.740 | 2,384,700 |
| 2024-01-29 | 10.950 | 11.180 | 10.250 | 10.350 | 10.224 | 2,893,887 |
| 2024-01-26 | 10.980 | 11.340 | 10.890 | 11.010 | 10.876 | 2,004,800 |
| 2024-01-25 | 10.330 | 10.930 | 10.240 | 10.930 | 10.797 | 2,278,970 |
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.