Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.780	11.260	10.770	10.960	10.827	3,475,062
2023-07-31	10.640	10.800	10.640	10.780	10.649	2,475,113
2023-07-28	10.960	10.960	10.600	10.730	10.599	3,511,893
2023-07-27	11.300	11.340	10.760	10.950	10.817	6,296,649
2023-07-26	11.380	11.810	11.110	11.340	11.202	9,045,670
2023-07-25	11.530	11.590	11.080	11.430	11.291	6,966,500
2023-07-24	10.730	11.850	10.680	11.500	11.360	8,932,244
2023-07-21	10.750	10.850	10.630	10.750	10.619	1,568,200
2023-07-20	10.890	10.910	10.710	10.740	10.609	985,830
2023-07-19	10.820	10.960	10.720	10.850	10.718	1,285,244
2023-07-18	10.750	10.900	10.650	10.810	10.678	1,815,990
2023-07-17	10.710	10.790	10.620	10.700	10.570	807,000
2023-07-14	10.740	10.790	10.550	10.700	10.570	1,324,626
2023-07-13	10.720	10.840	10.620	10.760	10.629	840,540
2023-07-12	10.870	10.900	10.630	10.700	10.570	1,062,100
2023-07-11	10.540	10.870	10.540	10.830	10.698	974,700
2023-07-10	10.950	11.020	10.550	10.650	10.520	1,248,270
2023-07-07	10.940	10.960	10.730	10.780	10.649	1,686,456
2023-07-06	10.880	11.000	10.710	10.940	10.807	873,000
2023-07-05	10.800	11.080	10.780	10.880	10.748	1,100,180
2023-07-04	10.660	10.950	10.640	10.900	10.767	1,393,100
2023-07-03	10.700	10.990	10.610	10.680	10.550	1,682,470
2023-06-30	10.550	11.060	10.530	10.740	10.609	2,136,340
2023-06-29	10.130	10.580	10.090	10.550	10.422	2,487,900
2023-06-28	9.810	10.210	9.600	10.180	10.056	2,282,272
2023-06-27	9.570	9.990	9.570	9.940	9.819	1,329,199
2023-06-26	9.650	9.810	9.510	9.570	9.454	1,140,188
2023-06-21	9.740	9.870	9.620	9.650	9.533	809,800
2023-06-20	9.870	9.910	9.670	9.800	9.681	894,650
2023-06-19	10.040	10.120	9.840	9.880	9.760	1,383,140
2023-06-16	10.280	10.350	10.020	10.050	9.928	955,560
2023-06-15	10.010	10.260	10.010	10.070	9.947	819,550
2023-06-14	10.250	10.400	9.990	10.060	9.938	892,240
2023-06-13	10.080	10.290	9.970	10.230	10.105	772,200
2023-06-12	9.910	10.150	9.700	10.090	9.967	1,037,700
2023-06-09	9.960	10.210	9.920	9.920	9.799	1,077,850
2023-06-08	10.120	10.250	9.910	9.960	9.839	791,110
2023-06-07	10.320	10.320	10.050	10.120	9.997	652,810
2023-06-06	10.510	10.510	10.110	10.130	10.007	991,570
2023-06-05	10.350	10.530	10.270	10.500	10.372	1,187,390
2023-06-02	10.380	10.430	10.300	10.330	10.204	900,960
2023-06-01	10.380	10.440	10.270	10.370	10.244	1,255,670
2023-05-31	10.520	10.590	10.340	10.380	10.254	1,143,030
2023-05-30	10.490	10.550	10.350	10.520	10.392	1,039,970
2023-05-29	10.490	10.690	10.410	10.490	10.362	1,174,150
2023-05-26	10.630	10.690	10.370	10.580	10.451	1,170,419
2023-05-25	10.500	10.660	10.410	10.610	10.481	1,378,230
2023-05-24	10.470	10.550	10.410	10.500	10.372	790,540
2023-05-23	10.490	10.610	10.410	10.500	10.372	775,746
2023-05-22	10.460	10.590	10.420	10.570	10.441	1,054,581
2023-05-19	10.330	10.530	10.290	10.480	10.352	1,278,104
2023-05-18	10.190	10.420	10.060	10.420	10.293	1,139,496
2023-05-17	9.950	10.190	9.870	10.190	10.066	1,074,600
2023-05-16	10.080	10.100	9.940	10.010	9.888	832,900
2023-05-15	9.980	10.030	9.850	10.020	9.898	1,165,100
2023-05-12	10.010	10.050	9.860	9.930	9.809	968,000
2023-05-11	9.860	9.970	9.800	9.930	9.809	1,048,310
2023-05-10	9.720	9.940	9.710	9.890	9.770	1,170,620
2023-05-09	9.870	9.980	9.700	9.740	9.621	1,109,900
2023-05-08	9.880	10.050	9.860	9.930	9.809	1,147,250

← NewerPage 14 of 21 · 1,212 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.