Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.800	9.930	9.760	9.890	9.770	1,200,920
2023-05-04	9.690	10.030	9.690	9.850	9.730	1,714,390
2023-04-28	9.300	9.740	9.300	9.660	9.542	1,724,340
2023-04-27	9.000	9.420	8.950	9.320	9.207	2,230,010
2023-04-26	8.890	9.140	8.800	9.050	8.940	1,006,770
2023-04-25	9.170	9.170	8.780	8.900	8.792	1,352,170
2023-04-24	9.180	9.250	8.990	9.170	9.058	1,775,600
2023-04-21	9.720	9.720	9.200	9.240	9.128	1,392,200
2023-04-20	9.780	9.840	9.520	9.630	9.513	1,160,700
2023-04-19	9.970	10.010	9.770	9.800	9.681	1,262,540
2023-04-18	10.170	10.170	9.900	10.020	9.898	1,446,650
2023-04-17	10.430	10.450	10.090	10.140	10.017	1,886,000
2023-04-14	10.410	10.550	10.330	10.390	10.264	925,820
2023-04-13	10.440	10.520	10.320	10.380	10.254	878,740
2023-04-12	10.300	10.460	10.210	10.440	10.313	1,306,800
2023-04-11	10.470	10.570	10.220	10.300	10.175	1,332,400
2023-04-10	10.800	10.890	10.450	10.480	10.352	1,807,560
2023-04-07	10.590	10.750	10.560	10.710	10.580	1,052,660
2023-04-06	10.700	10.700	10.530	10.580	10.451	1,211,800
2023-04-04	10.840	11.000	10.620	10.680	10.550	1,886,580
2023-04-03	10.820	10.920	10.710	10.840	10.708	1,288,996
2023-03-31	10.780	10.910	10.730	10.770	10.639	1,072,950
2023-03-30	11.010	11.030	10.690	10.770	10.639	1,446,400
2023-03-29	11.130	11.300	10.960	11.010	10.876	1,594,340
2023-03-28	11.210	11.280	11.050	11.230	11.093	1,543,600
2023-03-27	11.230	11.260	11.000	11.180	11.044	1,312,130
2023-03-24	11.320	11.360	11.180	11.270	11.133	1,154,800
2023-03-23	11.310	11.390	11.160	11.240	11.103	1,476,900
2023-03-22	11.260	11.350	11.160	11.310	11.172	2,495,937
2023-03-21	10.660	11.110	10.570	11.100	10.965	1,804,960
2023-03-20	10.790	10.860	10.520	10.700	10.570	1,320,700
2023-03-17	10.800	10.880	10.670	10.750	10.619	1,097,090
2023-03-16	10.920	10.930	10.680	10.720	10.590	963,670
2023-03-15	10.950	11.050	10.810	10.900	10.767	1,307,490
2023-03-14	11.020	11.090	10.620	10.860	10.728	1,797,851
2023-03-13	11.080	11.280	10.930	11.020	10.886	1,798,200
2023-03-10	11.250	11.360	11.020	11.080	10.945	2,691,955
2023-03-09	10.790	11.490	10.790	11.380	11.241	4,884,021
2023-03-08	10.560	10.840	10.560	10.820	10.688	683,800
2023-03-07	10.860	10.890	10.600	10.600	10.471	914,880
2023-03-06	10.850	10.960	10.780	10.860	10.728	690,900
2023-03-03	11.000	11.060	10.770	10.840	10.708	1,091,700
2023-03-02	11.050	11.220	10.910	11.020	10.886	1,567,340
2023-03-01	10.820	10.970	10.740	10.940	10.807	1,012,960
2023-02-28	10.740	10.860	10.650	10.820	10.688	959,040
2023-02-27	10.870	10.930	10.610	10.690	10.560	1,156,542
2023-02-24	10.820	11.020	10.790	10.870	10.738	996,280
2023-02-23	11.040	11.140	10.870	10.900	10.767	1,538,750
2023-02-22	10.800	11.200	10.770	10.940	10.807	1,628,672
2023-02-21	10.760	10.960	10.720	10.810	10.678	1,071,862
2023-02-20	10.770	10.860	10.660	10.780	10.649	1,147,400
2023-02-17	10.840	11.070	10.780	10.800	10.669	1,524,200
2023-02-16	11.210	11.210	10.720	10.740	10.609	1,616,951
2023-02-15	11.040	11.150	10.960	11.110	10.975	918,000
2023-02-14	11.290	11.330	11.000	11.060	10.925	1,207,580
2023-02-13	10.970	11.230	10.970	11.170	11.034	1,195,278
2023-02-10	10.940	11.190	10.910	11.000	10.866	1,480,902
2023-02-09	11.070	11.070	10.780	10.930	10.797	1,321,311
2023-02-08	10.900	10.920	10.800	10.850	10.718	875,300
2023-02-07	10.730	10.880	10.730	10.870	10.738	1,076,910

← NewerPage 15 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.