Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.540	10.690	10.530	10.640	10.510	1,272,922
2022-11-03	10.560	10.610	10.430	10.530	10.402	879,540
2022-11-02	10.500	10.640	10.480	10.560	10.431	1,017,820
2022-11-01	10.450	10.550	10.290	10.530	10.402	967,960
2022-10-31	10.160	10.330	9.870	10.260	10.135	931,560
2022-10-28	10.370	10.490	9.920	9.960	9.839	1,190,840
2022-10-27	10.460	10.620	10.300	10.430	10.303	1,251,140
2022-10-26	10.200	10.580	10.150	10.540	10.412	1,417,208
2022-10-25	10.360	10.650	10.020	10.210	10.086	1,662,570
2022-10-24	10.350	10.710	10.290	10.340	10.214	1,971,600
2022-10-21	10.500	10.560	10.260	10.350	10.224	1,581,256
2022-10-20	10.530	10.530	10.240	10.240	10.115	1,228,700
2022-10-19	10.500	10.530	10.270	10.390	10.264	1,192,910
2022-10-18	10.320	10.540	10.170	10.350	10.224	2,095,900
2022-10-17	9.980	10.790	9.850	10.370	10.244	3,534,720
2022-10-14	9.690	9.920	9.560	9.880	9.760	700,550
2022-10-13	9.390	9.740	9.390	9.640	9.523	978,980
2022-10-12	9.370	9.440	9.100	9.430	9.315	583,878
2022-10-11	9.290	9.290	9.070	9.170	9.058	631,300
2022-10-10	9.410	9.600	9.100	9.170	9.058	968,890
2022-09-30	9.490	9.690	9.400	9.410	9.295	734,706
2022-09-29	9.800	9.830	9.540	9.630	9.513	727,196
2022-09-28	9.840	9.940	9.660	9.680	9.562	661,320
2022-09-27	9.570	9.890	9.570	9.850	9.730	556,236
2022-09-26	9.790	9.830	9.520	9.570	9.454	713,080
2022-09-23	10.270	10.270	9.790	9.800	9.681	649,192
2022-09-22	10.220	10.260	9.980	10.130	10.007	481,100
2022-09-21	10.030	10.220	9.830	10.220	10.096	766,870
2022-09-20	9.870	10.050	9.700	10.020	9.898	808,400
2022-09-19	10.050	10.080	9.610	9.700	9.582	907,100
2022-09-16	10.380	10.460	9.980	9.980	9.859	1,010,470
2022-09-15	10.690	10.740	10.240	10.340	10.214	1,139,600
2022-09-14	10.750	10.750	10.450	10.700	10.570	980,477
2022-09-13	10.780	10.780	10.550	10.740	10.609	915,230
2022-09-09	10.660	10.720	10.530	10.630	10.501	715,726
2022-09-08	10.920	10.950	10.650	10.690	10.560	1,041,900
2022-09-07	10.960	11.010	10.820	10.890	10.757	900,800
2022-09-06	10.950	10.960	10.780	10.910	10.777	1,020,700
2022-09-05	10.860	10.990	10.720	10.950	10.817	1,060,580
2022-09-02	10.630	10.800	10.520	10.760	10.629	1,023,000
2022-09-01	10.690	10.860	10.550	10.580	10.451	1,064,900
2022-08-31	11.070	11.090	10.550	10.630	10.501	2,175,300
2022-08-30	10.680	11.130	10.660	11.090	10.955	2,785,060
2022-08-29	10.700	10.760	10.250	10.760	10.629	1,091,720
2022-08-26	10.480	10.900	10.380	10.650	10.520	1,756,840
2022-08-25	10.570	10.720	10.350	10.500	10.372	1,541,220
2022-08-24	10.990	11.040	10.550	10.560	10.431	1,283,119
2022-08-23	10.900	11.040	10.810	10.980	10.846	856,927
2022-08-22	11.000	11.050	10.850	10.890	10.757	921,700
2022-08-19	11.140	11.300	10.930	10.940	10.807	1,314,971
2022-08-18	11.000	11.150	11.000	11.140	11.004	1,223,070
2022-08-17	11.190	11.190	10.980	11.040	10.906	991,910
2022-08-16	10.970	11.120	10.860	11.070	10.935	854,280
2022-08-15	11.110	11.120	10.860	10.970	10.836	958,930
2022-08-12	11.150	11.170	10.970	11.000	10.866	985,540
2022-08-11	11.000	11.180	10.870	11.140	11.004	1,757,602
2022-08-10	10.900	10.990	10.820	10.950	10.817	963,777
2022-08-09	10.750	10.920	10.700	10.910	10.777	1,306,563
2022-08-08	10.620	10.760	10.480	10.740	10.609	1,325,994
2022-08-05	10.650	10.670	10.460	10.620	10.491	1,089,280

← NewerPage 17 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.