PharmaBlock Sciences Nanjing Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.120	38.770	37.800	38.170	37.758	7,368,988
2026-04-23	38.580	39.160	38.420	38.460	38.045	8,968,290
2026-04-22	38.800	39.380	38.290	38.960	38.539	10,125,712
2026-04-21	38.580	38.800	37.660	37.980	37.570	5,686,918
2026-04-20	37.890	39.220	37.800	38.680	38.262	7,281,884
2026-04-17	38.380	38.560	37.750	38.060	37.649	5,344,173
2026-04-16	39.010	39.150	38.350	38.560	38.143	6,777,181
2026-04-15	39.530	39.730	38.450	38.950	38.529	9,417,602
2026-04-14	37.960	38.820	37.720	38.790	38.371	7,720,860
2026-04-13	37.760	38.040	37.380	37.770	37.362	4,757,389
2026-04-10	37.510	38.990	37.400	37.990	37.580	9,282,309
2026-04-09	37.230	38.700	37.180	37.410	37.006	8,673,800
2026-04-08	37.850	37.910	37.120	37.660	37.253	7,518,283
2026-04-07	37.100	37.900	36.490	37.100	36.699	6,152,535
2026-04-03	38.100	38.250	37.100	37.100	36.699	8,948,055
2026-04-02	37.830	38.860	37.690	38.250	37.837	12,147,538
2026-04-01	36.900	38.290	36.320	38.290	37.876	12,738,240
2026-03-31	36.220	37.420	36.150	36.250	35.858	7,299,595
2026-03-30	35.480	36.580	35.300	36.230	35.839	6,225,790
2026-03-27	33.660	35.900	33.590	35.740	35.354	8,459,126
2026-03-26	34.340	35.070	33.960	34.060	33.692	4,022,439
2026-03-25	34.470	34.750	34.290	34.500	34.127	3,837,466
2026-03-24	33.710	34.480	33.480	34.360	33.989	5,886,564
2026-03-23	34.630	34.990	32.800	33.100	32.742	8,062,621
2026-03-20	36.820	37.060	35.410	35.410	35.027	6,842,537
2026-03-19	37.110	37.540	36.540	36.710	36.313	4,849,800
2026-03-18	37.220	37.620	36.920	37.600	37.194	3,928,061
2026-03-17	37.460	38.190	37.200	37.220	36.818	5,783,142
2026-03-16	37.390	37.530	37.000	37.420	37.016	4,765,243
2026-03-13	37.540	38.050	37.440	37.510	37.105	4,624,492
2026-03-12	37.490	37.870	37.040	37.730	37.322	5,330,764
2026-03-11	37.780	38.000	37.470	37.530	37.125	5,064,971
2026-03-10	37.390	37.900	37.300	37.790	37.382	5,350,061
2026-03-09	36.800	37.070	36.080	36.890	36.491	6,511,959
2026-03-06	36.500	37.590	36.360	37.460	37.055	5,600,196
2026-03-05	36.930	37.090	36.370	36.620	36.224	4,906,709
2026-03-04	36.500	36.900	35.920	36.380	35.987	7,483,200
2026-03-03	38.330	38.570	36.500	36.690	36.294	9,217,847
2026-03-02	39.600	39.800	38.100	38.170	37.758	10,046,426
2026-02-27	39.880	40.290	39.850	40.170	39.736	3,925,217
2026-02-26	40.570	40.570	39.840	39.980	39.548	5,551,422
2026-02-25	40.300	40.700	40.160	40.570	40.132	4,473,348
2026-02-24	41.080	41.290	40.180	40.190	39.756	6,208,019
2026-02-13	41.380	41.660	40.720	40.740	40.300	5,433,179
2026-02-12	41.490	41.870	41.360	41.480	41.032	4,756,817
2026-02-11	41.540	41.770	41.310	41.370	40.923	4,008,058
2026-02-10	41.400	42.030	41.250	41.740	41.289	6,373,544
2026-02-09	41.660	41.690	41.060	41.530	41.081	5,313,419
2026-02-06	40.800	41.770	40.490	41.110	40.666	5,228,696
2026-02-05	41.390	41.700	40.930	41.100	40.656	5,794,721
2026-02-04	40.860	41.610	40.590	41.500	41.052	6,137,515
2026-02-03	40.580	41.230	40.100	41.140	40.696	5,477,970
2026-02-02	40.990	41.530	40.150	40.150	39.716	6,453,457
2026-01-30	41.730	42.460	40.680	41.220	40.775	8,424,931
2026-01-29	41.140	42.790	40.620	41.800	41.348	10,489,118
2026-01-28	42.140	42.190	41.150	41.230	40.785	7,121,613
2026-01-27	42.990	43.250	41.210	42.120	41.665	10,039,539
2026-01-26	43.840	44.040	42.480	42.680	42.219	11,759,440
2026-01-23	43.020	44.100	42.880	43.970	43.495	10,767,304
2026-01-22	42.500	43.350	42.480	42.720	42.258	8,130,278

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1000 CNY
2026-06-10	0.2800 CNY
2025-05-30	0.2800 CNY
2024-06-14	0.3100 CNY
2023-06-13	0.1000 CNY
2022-06-13	0.1000 CNY
2021-04-26	0.1000 CNY
2020-04-29	0.1500 CNY
2019-05-08	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.