Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.700	10.840	10.560	10.730	10.599	968,477
2023-02-03	10.780	10.820	10.550	10.700	10.570	1,205,863
2023-02-02	10.740	10.890	10.690	10.740	10.609	1,254,210
2023-02-01	10.690	10.750	10.550	10.700	10.570	1,542,510
2023-01-31	10.450	10.590	10.360	10.550	10.422	1,491,170
2023-01-30	10.380	10.510	10.270	10.490	10.362	1,399,870
2023-01-20	10.150	10.380	10.150	10.270	10.145	812,400
2023-01-19	10.130	10.210	10.030	10.180	10.056	796,100
2023-01-18	9.970	10.140	9.840	10.070	9.947	983,937
2023-01-17	9.940	9.970	9.830	9.890	9.770	788,200
2023-01-16	9.700	9.900	9.630	9.830	9.710	993,830
2023-01-13	9.820	9.820	9.610	9.670	9.552	1,047,210
2023-01-12	9.720	9.820	9.630	9.730	9.612	862,810
2023-01-11	9.860	9.880	9.670	9.690	9.572	1,161,270
2023-01-10	10.000	10.020	9.820	9.850	9.730	652,300
2023-01-09	10.100	10.110	9.900	9.950	9.829	840,870
2023-01-06	10.020	10.230	9.950	9.990	9.868	718,320
2023-01-05	10.170	10.250	10.020	10.130	10.007	728,280
2023-01-04	10.000	10.180	9.980	10.120	9.997	917,822
2023-01-03	9.720	10.020	9.720	9.980	9.859	873,412
2022-12-30	9.720	9.800	9.630	9.700	9.582	566,750
2022-12-29	9.790	9.820	9.650	9.680	9.562	738,400
2022-12-28	9.990	9.990	9.680	9.780	9.661	601,380
2022-12-27	9.950	10.180	9.910	9.920	9.799	533,170
2022-12-26	9.870	10.130	9.820	10.030	9.908	902,141
2022-12-23	9.900	10.100	9.590	9.910	9.789	2,282,288
2022-12-22	9.990	9.990	9.620	9.650	9.533	836,900
2022-12-21	10.000	10.060	9.830	9.900	9.779	780,900
2022-12-20	9.870	10.040	9.810	9.990	9.868	1,073,140
2022-12-19	10.210	10.230	9.820	9.880	9.760	1,496,010
2022-12-16	10.390	10.460	10.110	10.220	10.096	983,080
2022-12-15	10.320	10.460	10.240	10.400	10.273	669,800
2022-12-14	10.410	10.520	10.280	10.320	10.194	809,200
2022-12-13	10.490	10.570	10.310	10.390	10.264	1,142,900
2022-12-12	10.580	10.580	10.350	10.530	10.402	1,256,200
2022-12-09	10.480	10.650	10.320	10.490	10.362	1,586,530
2022-12-08	10.480	10.530	10.260	10.410	10.283	1,544,150
2022-12-07	10.690	10.690	10.460	10.530	10.402	1,219,880
2022-12-06	10.820	10.880	10.570	10.640	10.510	1,240,160
2022-12-05	11.000	11.030	10.730	10.820	10.688	1,377,000
2022-12-02	10.950	10.990	10.580	10.890	10.757	1,840,270
2022-12-01	10.690	10.910	10.690	10.800	10.669	1,317,010
2022-11-30	10.770	10.910	10.580	10.690	10.560	1,288,270
2022-11-29	10.600	10.840	10.520	10.740	10.609	1,356,641
2022-11-28	9.590	11.240	9.590	10.600	10.471	2,217,274
2022-11-25	11.200	11.200	10.940	11.030	10.896	1,164,470
2022-11-24	11.340	11.360	11.110	11.150	11.014	1,256,410
2022-11-23	11.380	11.500	10.870	11.200	11.064	2,074,970
2022-11-22	11.330	11.860	11.330	11.410	11.271	2,222,920
2022-11-21	11.430	11.520	11.230	11.430	11.291	2,712,300
2022-11-18	11.310	11.760	11.250	11.420	11.281	4,242,996
2022-11-17	11.020	11.500	10.880	11.310	11.172	3,777,758
2022-11-16	10.860	11.020	10.790	11.020	10.886	1,472,380
2022-11-15	10.700	10.820	10.610	10.790	10.659	697,700
2022-11-14	10.800	10.860	10.580	10.700	10.570	1,166,000
2022-11-11	10.650	10.830	10.600	10.690	10.560	1,426,570
2022-11-10	10.580	10.750	10.560	10.590	10.461	665,600
2022-11-09	10.660	10.730	10.580	10.630	10.501	862,090
2022-11-08	10.710	10.780	10.570	10.700	10.570	943,910
2022-11-07	10.810	10.810	10.560	10.720	10.590	1,546,300

← NewerPage 16 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.