Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.180	9.450	9.130	9.130	9.000	1,142,950
2022-05-10	9.150	9.180	8.950	9.140	9.010	710,400
2022-05-09	8.660	9.140	8.660	9.060	8.931	1,224,330
2022-05-06	8.600	8.850	8.550	8.660	8.536	679,300
2022-05-05	8.770	8.990	8.750	8.850	8.724	765,700
2022-04-29	8.300	8.900	8.280	8.820	8.694	1,306,480
2022-04-28	8.410	8.570	8.080	8.330	8.211	1,523,980
2022-04-27	8.400	8.660	8.000	8.660	8.536	1,214,870
2022-04-26	8.790	9.070	8.220	8.310	8.191	981,350
2022-04-25	9.600	9.600	8.770	8.800	8.674	1,394,750
2022-04-22	9.710	9.830	9.500	9.660	9.522	851,550
2022-04-21	10.190	10.240	9.800	9.810	9.670	754,790
2022-04-20	10.280	10.440	10.130	10.180	10.035	565,470
2022-04-19	9.990	10.370	9.990	10.270	10.123	534,800
2022-04-18	10.140	10.270	9.860	10.190	10.045	679,460
2022-04-15	10.380	10.380	9.980	10.130	9.985	881,950
2022-04-14	10.320	10.550	10.310	10.310	10.163	512,300
2022-04-13	10.670	10.790	10.270	10.310	10.163	977,600
2022-04-12	10.220	10.670	10.110	10.670	10.518	1,241,300
2022-04-11	10.420	10.460	10.180	10.230	10.084	878,831
2022-04-08	10.730	10.750	10.400	10.490	10.340	892,350
2022-04-07	11.010	11.010	10.680	10.730	10.577	971,400
2022-04-06	10.650	11.100	10.650	11.020	10.863	1,275,838
2022-04-01	10.910	10.930	10.630	10.700	10.547	1,116,420
2022-03-31	10.830	11.020	10.730	10.990	10.833	1,002,906
2022-03-30	10.880	10.980	10.740	10.810	10.656	705,774
2022-03-29	11.120	11.120	10.790	10.810	10.656	1,060,948
2022-03-28	11.080	11.270	10.940	11.090	10.932	843,550
2022-03-25	11.210	11.350	11.100	11.110	10.951	629,438
2022-03-24	11.340	11.340	11.070	11.120	10.961	1,115,042
2022-03-23	11.340	11.420	11.250	11.360	11.198	1,104,002
2022-03-22	11.260	11.410	11.000	11.330	11.168	1,270,540
2022-03-21	11.000	11.290	10.990	11.260	11.099	1,296,760
2022-03-18	10.690	11.050	10.660	11.000	10.843	998,239
2022-03-17	10.660	10.980	10.660	10.690	10.537	1,216,900
2022-03-16	10.500	10.650	10.200	10.600	10.449	1,125,100
2022-03-15	10.860	11.000	10.340	10.350	10.202	1,486,870
2022-03-14	11.110	11.240	10.940	10.940	10.784	1,005,400
2022-03-11	11.180	11.330	10.850	11.290	11.129	1,029,040
2022-03-10	11.170	11.480	11.120	11.240	11.080	1,043,900
2022-03-09	11.220	11.360	10.400	10.970	10.813	1,668,930
2022-03-08	11.510	11.770	11.220	11.220	11.060	1,517,370
2022-03-07	11.800	11.940	11.610	11.730	11.563	1,158,100
2022-03-04	11.850	11.970	11.740	11.900	11.730	1,346,470
2022-03-03	11.840	11.990	11.790	11.860	11.691	1,018,880
2022-03-02	11.640	11.890	11.630	11.840	11.671	1,114,800
2022-03-01	11.560	11.810	11.530	11.690	11.523	970,420
2022-02-28	11.760	11.890	11.310	11.560	11.395	969,810
2022-02-25	11.650	11.920	11.650	11.740	11.572	1,108,100
2022-02-24	11.940	12.060	11.450	11.620	11.454	1,906,290
2022-02-23	11.800	11.960	11.660	11.940	11.770	1,443,300
2022-02-22	11.830	11.850	11.610	11.660	11.494	1,205,689
2022-02-21	11.680	11.900	11.590	11.860	11.691	1,039,230
2022-02-18	11.520	11.760	11.420	11.730	11.563	1,130,800
2022-02-17	11.550	11.930	11.500	11.600	11.434	1,864,880
2022-02-16	11.350	11.630	11.350	11.570	11.405	1,120,800
2022-02-15	11.500	11.500	11.170	11.270	11.109	939,700
2022-02-14	11.220	11.530	11.220	11.410	11.247	575,350
2022-02-11	11.610	11.640	11.300	11.350	11.188	932,230
2022-02-10	11.610	11.680	11.510	11.630	11.464	895,770

← NewerPage 19 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.