Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.480	10.710	10.420	10.650	10.520	1,420,099
2022-08-03	10.460	10.780	10.410	10.410	10.283	1,610,440
2022-08-02	10.800	10.840	10.380	10.490	10.362	1,939,860
2022-08-01	10.950	11.200	10.720	10.890	10.757	2,025,438
2022-07-29	10.830	10.910	10.750	10.820	10.688	1,397,639
2022-07-28	10.710	10.870	10.690	10.820	10.688	1,448,359
2022-07-27	10.620	10.700	10.450	10.690	10.560	1,170,086
2022-07-26	10.570	10.750	10.330	10.620	10.491	1,254,534
2022-07-25	10.790	10.790	10.400	10.570	10.441	1,502,000
2022-07-22	10.350	10.770	10.350	10.650	10.520	2,638,954
2022-07-21	10.450	10.610	10.370	10.460	10.333	1,857,800
2022-07-20	10.420	10.500	10.390	10.420	10.293	1,291,093
2022-07-19	10.500	10.500	10.280	10.410	10.283	1,749,653
2022-07-18	9.920	10.520	9.920	10.430	10.303	2,989,657
2022-07-15	10.180	10.460	10.000	10.000	9.878	1,579,778
2022-07-14	9.900	10.580	9.900	10.230	10.105	2,450,680
2022-07-13	9.710	10.070	9.710	10.000	9.878	1,741,149
2022-07-12	10.070	10.150	9.700	9.710	9.592	1,851,138
2022-07-11	10.390	10.390	9.970	10.070	9.947	2,022,600
2022-07-08	10.200	10.440	10.160	10.260	10.135	2,427,200
2022-07-07	10.300	10.330	10.120	10.200	10.076	2,489,520
2022-07-06	10.320	10.530	10.090	10.300	10.175	4,796,173
2022-07-05	10.760	10.980	10.320	10.540	10.412	6,701,597
2022-07-04	10.880	12.000	10.700	11.080	10.945	10,201,530
2022-07-01	9.950	10.100	9.780	10.010	9.888	1,169,780
2022-06-30	9.950	10.030	9.820	9.850	9.730	961,670
2022-06-29	10.250	10.250	9.850	9.870	9.750	1,464,460
2022-06-28	10.180	10.260	9.980	10.180	10.056	1,764,080
2022-06-27	10.150	10.440	9.960	9.990	9.868	1,603,140
2022-06-24	10.030	10.300	10.030	10.150	10.026	882,100
2022-06-23	9.880	10.150	9.830	10.130	10.007	1,638,500
2022-06-22	9.990	10.010	9.800	9.800	9.681	750,800
2022-06-21	10.100	10.110	9.900	9.990	9.868	970,600
2022-06-20	9.790	10.100	9.760	10.050	9.928	1,432,160
2022-06-17	9.760	9.800	9.560	9.770	9.651	880,160
2022-06-16	9.650	9.880	9.650	9.780	9.661	1,290,574
2022-06-15	9.740	9.860	9.710	9.720	9.602	1,437,500
2022-06-14	9.630	9.810	9.500	9.800	9.681	1,244,920
2022-06-13	9.540	9.830	9.530	9.790	9.671	1,242,010
2022-06-10	9.460	9.760	9.360	9.650	9.533	1,012,750
2022-06-09	9.560	9.600	9.360	9.410	9.295	693,020
2022-06-08	9.600	9.810	9.360	9.600	9.483	1,124,690
2022-06-07	9.960	9.980	9.600	9.760	9.641	901,310
2022-06-06	9.790	9.990	9.710	9.890	9.770	1,098,570
2022-06-02	9.590	9.750	9.470	9.710	9.592	865,270
2022-06-01	9.590	9.910	9.500	9.590	9.473	1,049,120
2022-05-31	9.490	9.530	9.310	9.480	9.365	744,070
2022-05-30	9.650	9.650	9.320	9.430	9.315	618,187
2022-05-27	9.470	9.640	9.330	9.410	9.276	767,100
2022-05-26	9.390	9.570	9.200	9.470	9.335	977,100
2022-05-25	9.140	9.450	9.040	9.410	9.276	857,280
2022-05-24	9.610	9.630	8.760	9.130	9.000	867,340
2022-05-23	9.640	9.640	9.390	9.540	9.404	690,560
2022-05-20	9.500	9.510	9.340	9.460	9.325	689,010
2022-05-19	9.280	9.440	9.170	9.400	9.266	792,200
2022-05-18	9.160	9.430	9.020	9.300	9.167	865,580
2022-05-17	9.220	9.330	9.110	9.160	9.029	592,860
2022-05-16	9.220	9.350	9.130	9.300	9.167	770,410
2022-05-13	9.170	9.300	9.020	9.200	9.069	521,200
2022-05-12	9.060	9.360	9.020	9.210	9.079	754,580

← NewerPage 18 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.