Nanhua Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.620	11.710	11.550	11.660	11.494	993,530
2022-02-08	11.550	11.660	11.360	11.620	11.454	866,600
2022-02-07	11.430	11.570	11.200	11.440	11.277	1,141,570
2022-01-28	10.860	11.410	10.860	11.260	11.099	1,605,500
2022-01-27	11.320	11.320	10.700	10.860	10.705	1,963,510
2022-01-26	11.270	11.420	11.150	11.320	11.158	1,010,100
2022-01-25	11.800	11.910	11.110	11.120	10.961	2,007,899
2022-01-24	11.980	12.210	11.780	11.810	11.641	1,495,500
2022-01-21	12.090	12.330	11.930	12.090	11.917	1,639,910
2022-01-20	12.760	12.780	12.050	12.070	11.898	3,443,830
2022-01-19	12.330	12.770	12.330	12.770	12.588	3,841,210
2022-01-18	12.700	12.760	12.310	12.340	12.164	2,558,820
2022-01-17	12.470	12.750	12.440	12.690	12.509	2,147,840
2022-01-14	12.640	12.770	12.390	12.460	12.282	1,835,130
2022-01-13	12.770	12.860	12.640	12.690	12.509	2,042,950
2022-01-12	12.440	12.870	12.370	12.760	12.578	3,839,770
2022-01-11	12.380	12.600	12.340	12.440	12.262	1,963,780
2022-01-10	12.130	12.400	11.980	12.380	12.203	1,533,320
2022-01-07	12.470	12.550	12.110	12.130	11.957	1,912,640
2022-01-06	12.400	12.650	12.250	12.470	12.292	3,077,069
2022-01-05	12.600	12.780	12.300	12.540	12.361	3,844,201
2022-01-04	12.170	12.430	12.100	12.360	12.184	2,005,309
2021-12-31	12.080	12.220	12.030	12.120	11.947	1,295,318
2021-12-30	12.090	12.240	11.960	12.130	11.957	2,161,511
2021-12-29	11.840	12.600	11.680	12.160	11.986	3,819,269
2021-12-28	11.720	11.940	11.630	11.840	11.671	1,202,401
2021-12-27	11.590	11.750	11.540	11.650	11.484	1,286,100
2021-12-24	11.970	12.130	11.540	11.560	11.395	2,967,100
2021-12-23	12.420	12.430	11.950	11.960	11.789	2,708,320
2021-12-22	12.560	12.690	12.300	12.380	12.203	2,472,730
2021-12-21	12.350	12.700	12.330	12.580	12.400	1,684,650
2021-12-20	12.610	12.680	12.340	12.340	12.164	2,022,962
2021-12-17	12.920	12.920	12.610	12.660	12.479	2,329,750
2021-12-16	12.660	12.920	12.620	12.920	12.736	3,235,010
2021-12-15	12.500	12.720	12.480	12.670	12.489	1,954,930
2021-12-14	12.480	12.770	12.400	12.580	12.400	2,017,600
2021-12-13	12.600	12.710	12.480	12.530	12.351	1,479,240
2021-12-10	12.420	12.700	12.420	12.600	12.420	1,433,870
2021-12-09	12.690	12.800	12.480	12.500	12.322	1,736,035
2021-12-08	12.750	12.780	12.500	12.680	12.499	2,269,110
2021-12-07	12.320	12.850	12.040	12.830	12.647	4,329,095
2021-12-06	12.780	12.780	12.200	12.220	12.046	3,197,760
2021-12-03	12.690	12.850	12.550	12.730	12.548	2,877,640
2021-12-02	13.080	13.080	12.540	12.800	12.617	6,082,269
2021-12-01	12.290	13.370	12.240	13.240	13.051	9,826,531
2021-11-30	12.060	12.480	12.060	12.360	12.184	3,225,405
2021-11-29	12.000	12.270	11.880	12.050	11.878	1,804,800
2021-11-26	12.230	12.290	11.940	12.170	11.996	2,292,900
2021-11-25	12.060	12.280	12.030	12.160	11.986	1,775,235
2021-11-24	12.050	12.300	11.940	12.130	11.957	2,143,402
2021-11-23	12.080	12.180	11.980	12.070	11.898	1,522,130
2021-11-22	12.150	12.150	11.880	12.040	11.868	1,764,060
2021-11-19	11.950	12.090	11.760	12.050	11.878	2,063,260
2021-11-18	12.180	12.240	11.910	11.910	11.740	1,874,200
2021-11-17	11.970	12.190	11.950	12.170	11.996	1,931,170
2021-11-16	12.200	12.280	11.920	11.970	11.799	1,955,140
2021-11-15	11.900	12.280	11.870	12.190	12.016	2,741,060
2021-11-12	11.850	11.920	11.630	11.860	11.691	1,910,300
2021-11-11	11.800	11.950	11.750	11.880	11.710	1,876,300
2021-11-10	11.650	11.850	11.480	11.730	11.563	2,036,400

← NewerPage 20 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.