Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.820	12.250	11.700	12.030	11.884	2,521,900
2023-10-31	11.900	12.010	11.780	11.830	11.686	1,405,000
2023-10-30	12.050	12.090	11.760	11.800	11.656	1,630,820
2023-10-27	11.620	11.940	11.580	11.840	11.696	1,671,980
2023-10-26	11.600	11.760	11.470	11.690	11.548	1,725,400
2023-10-25	11.500	11.690	11.430	11.600	11.459	2,072,150
2023-10-24	10.630	11.300	10.630	11.260	11.123	2,326,780
2023-10-23	10.880	11.100	10.530	10.640	10.510	1,558,300
2023-10-20	11.150	11.330	10.940	10.990	10.856	1,159,320
2023-10-19	10.980	11.500	10.960	11.150	11.014	1,711,792
2023-10-18	11.380	11.450	11.010	11.060	10.925	1,274,643
2023-10-17	11.280	11.460	11.060	11.430	11.291	1,405,800
2023-10-16	11.110	11.300	10.940	11.250	11.113	1,981,900
2023-10-13	11.270	11.360	11.070	11.100	10.965	1,481,600
2023-10-12	11.570	11.650	11.310	11.350	11.212	1,759,100
2023-10-11	11.550	11.720	11.490	11.570	11.429	1,555,470
2023-10-10	11.760	11.810	11.560	11.580	11.439	1,209,570
2023-10-09	11.770	11.900	11.620	11.680	11.538	1,543,400
2023-09-28	11.720	11.950	11.670	11.770	11.627	1,775,136
2023-09-27	11.650	11.830	11.440	11.740	11.597	2,312,580
2023-09-26	11.280	11.770	11.250	11.710	11.567	2,993,800
2023-09-25	11.330	11.480	11.160	11.240	11.103	1,326,630
2023-09-22	11.080	11.330	11.000	11.300	11.162	1,614,310
2023-09-21	11.000	11.280	11.000	11.060	10.925	1,409,020
2023-09-20	11.180	11.270	11.030	11.060	10.925	1,474,500
2023-09-19	11.550	11.570	11.100	11.130	10.995	2,083,650
2023-09-18	11.440	11.680	11.220	11.500	11.360	2,060,000
2023-09-15	11.650	11.650	11.300	11.380	11.241	1,812,700
2023-09-14	11.740	11.760	11.390	11.500	11.360	1,821,700
2023-09-13	11.600	11.800	11.460	11.710	11.567	2,285,816
2023-09-12	11.870	12.100	11.640	11.760	11.617	2,779,376
2023-09-11	11.880	12.100	11.750	11.950	11.805	3,385,310
2023-09-08	11.650	12.030	11.600	11.910	11.765	4,573,456
2023-09-07	11.830	11.910	11.510	11.550	11.409	2,799,100
2023-09-06	12.030	12.080	11.780	11.810	11.666	3,249,500
2023-09-05	12.270	12.330	11.850	12.040	11.893	5,050,786
2023-09-04	12.360	12.540	12.080	12.200	12.051	4,849,641
2023-09-01	12.540	12.540	12.080	12.260	12.111	5,420,888
2023-08-31	12.630	13.000	12.360	12.540	12.387	7,481,500
2023-08-30	12.550	12.740	12.300	12.540	12.387	9,369,520
2023-08-29	11.910	13.190	11.900	12.900	12.743	17,557,160
2023-08-28	11.510	12.770	11.250	12.340	12.190	14,453,440
2023-08-25	11.310	11.520	10.990	11.050	10.915	3,946,566
2023-08-24	11.680	11.720	11.210	11.350	11.212	5,530,670
2023-08-23	11.550	11.900	11.350	11.880	11.735	6,062,486
2023-08-22	11.870	11.940	11.240	11.630	11.488	5,824,120
2023-08-21	11.290	12.050	11.290	11.850	11.706	8,356,036
2023-08-18	11.050	11.730	11.050	11.400	11.261	8,151,596
2023-08-17	11.130	11.160	10.580	11.090	10.955	6,545,196
2023-08-16	10.810	11.200	10.810	11.050	10.915	5,660,621
2023-08-15	11.000	11.160	10.790	10.880	10.748	4,805,000
2023-08-14	11.000	11.330	10.800	11.070	10.935	6,805,670
2023-08-11	12.080	12.090	11.110	11.150	11.014	10,951,860
2023-08-10	12.000	12.880	11.670	12.030	11.884	10,785,610
2023-08-09	12.560	12.650	11.900	11.950	11.805	12,399,350
2023-08-08	12.580	13.660	11.590	12.680	12.526	20,000,529
2023-08-07	12.520	12.930	12.200	12.510	12.358	14,981,240
2023-08-04	12.000	13.570	11.950	13.060	12.901	23,068,420
2023-08-03	12.750	13.140	12.100	12.210	12.061	21,001,910
2023-08-02	10.880	13.150	10.840	13.150	12.990	13,579,900

← NewerPage 13 of 21 · 1,219 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.