Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.130	10.400	9.800	10.280	10.155	2,130,110
2024-01-23	10.300	10.420	9.890	10.050	9.928	3,125,100
2024-01-22	11.100	11.200	10.150	10.330	10.204	2,941,300
2024-01-19	11.400	11.410	11.020	11.070	10.935	2,613,340
2024-01-18	11.570	11.710	11.000	11.350	11.212	2,352,040
2024-01-17	11.950	12.000	11.550	11.590	11.449	1,473,600
2024-01-16	12.120	12.210	11.750	11.950	11.805	2,271,400
2024-01-15	12.020	12.330	11.760	12.030	11.884	2,222,000
2024-01-12	12.290	12.370	11.980	12.030	11.884	2,613,100
2024-01-11	12.110	12.350	12.050	12.260	12.111	1,609,600
2024-01-10	12.420	12.560	12.000	12.160	12.012	1,965,600
2024-01-09	12.330	12.620	12.230	12.460	12.308	2,077,700
2024-01-08	12.450	12.590	12.200	12.200	12.051	2,056,500
2024-01-05	12.690	12.850	12.280	12.370	12.219	2,178,000
2024-01-04	12.680	12.730	12.550	12.630	12.476	1,482,800
2024-01-03	12.840	13.040	12.520	12.680	12.526	2,115,270
2024-01-02	12.720	12.910	12.570	12.880	12.723	3,585,190
2023-12-29	11.960	12.570	11.960	12.550	12.397	3,463,241
2023-12-28	12.380	12.380	11.730	11.960	11.814	2,820,600
2023-12-27	11.830	12.230	11.800	12.140	11.992	2,635,270
2023-12-26	12.180	12.220	11.750	11.790	11.646	2,261,400
2023-12-25	12.380	12.380	12.030	12.120	11.972	2,149,200
2023-12-22	12.530	12.740	12.230	12.310	12.160	2,586,580
2023-12-21	12.640	12.640	12.010	12.530	12.377	3,390,790
2023-12-20	12.350	12.770	12.350	12.570	12.417	3,147,500
2023-12-19	12.390	12.540	12.120	12.380	12.229	1,805,270
2023-12-18	12.620	12.710	12.300	12.400	12.249	2,204,300
2023-12-15	12.460	12.750	12.450	12.620	12.466	2,825,249
2023-12-14	12.550	12.720	12.340	12.460	12.308	2,491,370
2023-12-13	12.270	12.790	12.270	12.530	12.377	3,371,168
2023-12-12	12.480	12.500	12.090	12.310	12.160	2,942,050
2023-12-11	11.830	12.460	11.760	12.360	12.210	5,569,370
2023-12-08	12.640	13.020	11.700	11.910	11.765	6,294,750
2023-12-07	12.860	12.990	12.500	12.620	12.466	3,931,270
2023-12-06	12.530	12.980	12.460	12.980	12.822	5,515,820
2023-12-05	13.000	13.020	12.580	12.650	12.496	6,719,700
2023-12-04	12.450	13.580	12.400	13.200	13.039	9,100,713
2023-12-01	12.550	12.580	12.360	12.410	12.259	2,463,172
2023-11-30	12.750	12.820	12.370	12.550	12.397	3,051,910
2023-11-29	12.550	12.780	12.430	12.700	12.545	3,945,240
2023-11-28	12.270	12.590	12.200	12.580	12.427	3,155,187
2023-11-27	12.210	12.430	12.100	12.250	12.101	2,427,761
2023-11-24	12.520	12.600	12.150	12.220	12.071	2,518,740
2023-11-23	12.270	12.510	12.160	12.500	12.348	2,950,350
2023-11-22	12.330	12.440	12.190	12.200	12.051	1,378,400
2023-11-21	12.500	12.570	12.250	12.330	12.180	1,823,300
2023-11-20	12.410	12.480	12.300	12.450	12.298	1,791,800
2023-11-17	12.170	12.350	12.120	12.300	12.150	1,638,200
2023-11-16	12.200	12.270	12.100	12.110	11.963	1,633,254
2023-11-15	12.320	12.390	12.100	12.200	12.051	2,793,700
2023-11-14	12.410	12.660	12.200	12.320	12.170	2,471,900
2023-11-13	12.230	12.430	12.050	12.350	12.200	2,512,640
2023-11-10	11.950	12.000	11.820	11.930	11.785	1,174,040
2023-11-09	11.980	12.120	11.840	11.900	11.755	1,887,112
2023-11-08	12.110	12.130	11.870	11.960	11.814	1,442,340
2023-11-07	12.040	12.130	11.960	12.030	11.884	1,170,700
2023-11-06	11.920	12.130	11.920	12.050	11.903	1,538,000
2023-11-03	12.060	12.220	11.900	11.990	11.844	1,758,340
2023-11-02	12.200	12.230	11.880	11.920	11.775	1,594,600
2023-11-01	11.820	12.250	11.700	12.030	11.884	2,521,900

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.