Nanhua Futures Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.990 | 9.020 | 8.860 | 8.940 | 8.940 | 2,907,600 |
| 2024-07-26 | 8.750 | 9.080 | 8.730 | 8.990 | 8.990 | 5,719,034 |
| 2024-07-25 | 8.550 | 8.860 | 8.530 | 8.760 | 8.760 | 4,009,634 |
| 2024-07-24 | 8.650 | 8.720 | 8.540 | 8.580 | 8.580 | 3,759,700 |
| 2024-07-23 | 8.810 | 8.920 | 8.670 | 8.690 | 8.690 | 4,393,834 |
| 2024-07-22 | 8.860 | 9.040 | 8.730 | 8.850 | 8.850 | 5,512,119 |
| 2024-07-19 | 8.710 | 9.260 | 8.640 | 8.870 | 8.870 | 7,726,522 |
| 2024-07-18 | 8.740 | 8.820 | 8.560 | 8.760 | 8.760 | 3,049,000 |
| 2024-07-17 | 8.780 | 8.840 | 8.690 | 8.750 | 8.750 | 2,706,500 |
| 2024-07-16 | 8.720 | 8.810 | 8.690 | 8.790 | 8.790 | 2,340,700 |
| 2024-07-15 | 8.810 | 8.850 | 8.680 | 8.750 | 8.750 | 2,923,500 |
| 2024-07-12 | 8.830 | 8.920 | 8.760 | 8.860 | 8.860 | 4,183,900 |
| 2024-07-11 | 8.640 | 8.860 | 8.600 | 8.830 | 8.830 | 4,859,500 |
| 2024-07-10 | 8.660 | 8.690 | 8.440 | 8.480 | 8.480 | 3,899,247 |
| 2024-07-09 | 8.380 | 8.690 | 8.240 | 8.690 | 8.690 | 4,919,994 |
| 2024-07-08 | 8.630 | 8.660 | 8.280 | 8.320 | 8.320 | 3,995,800 |
| 2024-07-05 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-07-04 | 8.800 | 8.840 | 8.500 | 8.520 | 8.520 | 3,566,700 |
| 2024-07-03 | 8.720 | 8.860 | 8.710 | 8.800 | 8.800 | 2,620,800 |
| 2024-07-02 | 8.700 | 8.880 | 8.690 | 8.750 | 8.750 | 2,952,900 |
| 2024-07-01 | 8.680 | 8.780 | 8.520 | 8.710 | 8.710 | 3,330,800 |
| 2024-06-28 | 8.630 | 8.860 | 8.590 | 8.660 | 8.660 | 3,943,900 |
| 2024-06-27 | 8.860 | 8.910 | 8.610 | 8.660 | 8.660 | 3,118,391 |
| 2024-06-26 | 8.570 | 8.900 | 8.530 | 8.880 | 8.880 | 3,899,900 |
| 2024-06-25 | 8.530 | 8.650 | 8.500 | 8.590 | 8.590 | 4,295,300 |
| 2024-06-24 | 8.830 | 8.830 | 8.500 | 8.570 | 8.570 | 4,081,500 |
| 2024-06-21 | 8.920 | 9.050 | 8.880 | 8.890 | 8.890 | 3,925,190 |
| 2024-06-20 | 9.200 | 9.230 | 8.870 | 8.890 | 8.890 | 4,377,272 |
| 2024-06-19 | 9.400 | 9.460 | 9.200 | 9.200 | 9.200 | 3,294,122 |
| 2024-06-18 | 9.330 | 9.470 | 9.330 | 9.430 | 9.430 | 3,086,900 |
| 2024-06-17 | 9.370 | 9.430 | 9.260 | 9.350 | 9.350 | 3,539,300 |
| 2024-06-14 | 9.230 | 9.490 | 9.200 | 9.430 | 9.430 | 3,771,022 |
| 2024-06-13 | 9.360 | 9.380 | 9.200 | 9.300 | 9.300 | 2,538,800 |
| 2024-06-12 | 9.320 | 9.410 | 9.290 | 9.330 | 9.330 | 3,527,055 |
| 2024-06-11 | 9.260 | 9.390 | 9.180 | 9.340 | 9.340 | 2,643,300 |
| 2024-06-07 | 9.270 | 9.410 | 9.190 | 9.340 | 9.340 | 3,219,700 |
| 2024-06-06 | 9.580 | 9.630 | 9.150 | 9.220 | 9.220 | 4,830,900 |
| 2024-06-05 | 9.900 | 9.910 | 9.530 | 9.560 | 9.560 | 4,640,200 |
| 2024-06-04 | 9.910 | 9.950 | 9.740 | 9.900 | 9.900 | 2,965,600 |
| 2024-06-03 | 10.190 | 10.200 | 9.880 | 9.930 | 9.930 | 3,343,700 |
| 2024-05-31 | 10.140 | 10.240 | 10.100 | 10.160 | 10.160 | 2,084,800 |
| 2024-05-30 | 10.100 | 10.170 | 10.050 | 10.080 | 10.080 | 2,180,800 |
| 2024-05-29 | 10.140 | 10.300 | 10.100 | 10.150 | 10.150 | 2,271,300 |
| 2024-05-28 | 10.340 | 10.340 | 10.100 | 10.110 | 10.110 | 2,554,700 |
| 2024-05-27 | 10.300 | 10.350 | 10.140 | 10.300 | 10.300 | 2,430,200 |
| 2024-05-24 | 10.400 | 10.480 | 10.260 | 10.260 | 10.260 | 2,464,900 |
| 2024-05-23 | 10.740 | 10.740 | 10.360 | 10.420 | 10.420 | 4,375,400 |
| 2024-05-22 | 10.690 | 10.820 | 10.670 | 10.740 | 10.740 | 2,514,900 |
| 2024-05-21 | 10.790 | 10.840 | 10.650 | 10.720 | 10.720 | 3,314,100 |
| 2024-05-20 | 10.790 | 10.890 | 10.720 | 10.790 | 10.790 | 3,670,900 |
| 2024-05-17 | 10.680 | 10.780 | 10.540 | 10.780 | 10.780 | 3,143,600 |
| 2024-05-16 | 10.660 | 10.790 | 10.630 | 10.660 | 10.660 | 2,753,000 |
| 2024-05-15 | 10.980 | 11.000 | 10.660 | 10.670 | 10.670 | 3,831,400 |
| 2024-05-14 | 10.660 | 10.880 | 10.660 | 10.840 | 10.840 | 3,405,900 |
| 2024-05-13 | 10.700 | 10.840 | 10.560 | 10.690 | 10.690 | 3,408,000 |
| 2024-05-10 | 10.780 | 10.850 | 10.690 | 10.780 | 10.780 | 3,171,500 |
| 2024-05-09 | 10.750 | 10.900 | 10.750 | 10.810 | 10.810 | 3,336,275 |
| 2024-05-08 | 10.820 | 10.890 | 10.750 | 10.760 | 10.760 | 3,414,375 |
| 2024-05-07 | 10.920 | 10.950 | 10.790 | 10.870 | 10.870 | 4,365,975 |
| 2024-05-06 | 10.960 | 11.110 | 10.820 | 10.910 | 10.910 | 6,449,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.0560 CNY |
| 2022-05-10 | 0.0400 CNY |
| 2020-06-03 | 0.0480 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.