Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.750	10.930	10.710	10.860	10.860	6,442,327
2024-04-29	10.600	10.990	10.570	10.870	10.870	9,439,427
2024-04-26	10.350	10.720	10.200	10.710	10.710	8,504,300
2024-04-25	10.230	10.300	10.110	10.170	10.170	3,205,400
2024-04-24	10.000	10.230	9.950	10.230	10.230	4,038,800
2024-04-23	9.860	10.110	9.830	10.020	10.020	4,620,100
2024-04-22	9.840	10.100	9.610	9.860	9.860	5,557,900
2024-04-19	9.980	10.170	9.960	10.060	10.060	3,683,000
2024-04-18	10.080	10.220	9.910	10.070	10.070	4,165,700
2024-04-17	9.550	10.120	9.550	10.110	10.110	5,757,900
2024-04-16	9.820	9.960	9.410	9.440	9.440	6,543,800
2024-04-15	10.240	10.260	9.820	9.960	9.960	5,147,675
2024-04-12	10.450	10.450	10.100	10.140	10.140	3,155,000
2024-04-11	10.300	10.500	10.190	10.360	10.360	4,008,300
2024-04-10	10.580	10.670	10.240	10.320	10.320	4,818,927
2024-04-09	10.330	10.640	10.320	10.580	10.580	4,146,766
2024-04-08	10.450	10.550	10.270	10.310	10.310	3,635,302
2024-04-03	10.450	10.630	10.450	10.510	10.510	3,345,400
2024-04-02	10.600	10.660	10.490	10.540	10.540	4,179,000
2024-04-01	10.260	10.550	10.260	10.550	10.550	5,066,600
2024-03-29	10.030	10.190	10.000	10.190	10.190	1,676,900
2024-03-28	9.870	10.170	9.820	10.030	10.030	4,125,800
2024-03-27	10.180	10.180	9.840	9.840	9.840	3,937,600
2024-03-26	10.160	10.230	10.000	10.160	10.160	4,163,490
2024-03-25	10.450	10.530	10.150	10.160	10.160	6,567,140
2024-03-22	10.830	10.880	10.530	10.550	10.550	5,930,490
2024-03-21	10.800	10.920	10.730	10.860	10.860	5,941,590
2024-03-20	10.720	10.810	10.680	10.770	10.770	6,031,703
2024-03-19	10.920	10.980	10.740	10.760	10.760	8,588,800
2024-03-18	10.830	11.070	10.720	10.980	10.980	15,554,248
2024-03-15	10.550	11.260	10.460	10.930	10.930	13,342,298
2024-03-14	10.620	10.830	10.520	10.590	10.590	6,670,000
2024-03-13	10.710	10.720	10.560	10.660	10.660	4,657,300
2024-03-12	10.590	10.740	10.520	10.740	10.740	8,081,450
2024-03-11	10.690	10.750	10.530	10.660	10.660	6,965,490
2024-03-08	10.630	10.740	10.530	10.680	10.680	4,439,300
2024-03-07	10.810	10.960	10.650	10.690	10.690	5,138,100
2024-03-06	10.640	10.980	10.580	10.810	10.810	5,309,200
2024-03-05	10.790	10.880	10.580	10.640	10.640	6,087,128
2024-03-04	10.830	10.930	10.680	10.880	10.880	5,681,100
2024-03-01	10.930	11.000	10.740	10.920	10.920	5,936,600
2024-02-29	10.500	10.880	10.450	10.850	10.850	9,048,600
2024-02-28	10.920	11.270	10.540	10.540	10.540	11,836,097
2024-02-27	10.500	10.910	10.450	10.900	10.900	6,145,472
2024-02-26	10.590	10.750	10.450	10.560	10.560	6,844,300
2024-02-23	10.550	10.890	10.480	10.650	10.650	8,016,412
2024-02-22	10.210	10.640	10.170	10.620	10.620	9,503,297
2024-02-21	10.000	10.570	9.880	10.210	10.210	12,022,774
2024-02-20	9.860	10.240	9.730	10.130	10.130	12,037,670
2024-02-19	9.740	9.950	9.650	9.860	9.860	11,780,643
2024-02-08	9.100	10.090	9.100	9.790	9.790	17,737,509
2024-02-07	9.190	9.500	9.050	9.230	9.230	14,821,307
2024-02-06	8.650	9.530	8.340	9.280	9.280	18,893,108
2024-02-05	9.750	9.780	8.760	8.920	8.920	17,045,502
2024-02-02	10.310	10.490	9.350	9.730	9.730	17,135,100
2024-02-01	10.510	10.750	10.210	10.350	10.350	15,240,846
2024-01-31	10.910	11.550	10.710	10.760	10.760	17,818,950
2024-01-30	11.140	11.640	10.980	10.980	10.980	17,984,322
2024-01-29	11.310	12.030	11.310	11.390	11.390	32,336,926
2024-01-26	13.000	13.900	12.230	12.240	12.240	47,418,249

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.