Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.840	12.840	12.300	12.840	12.840	12,745,257
2024-01-24	10.610	11.670	10.340	11.670	11.670	17,015,527
2024-01-23	10.480	10.690	10.010	10.610	10.610	9,816,558
2024-01-22	11.080	11.630	10.300	10.430	10.430	16,301,665
2024-01-19	11.110	11.510	10.780	11.280	11.280	11,354,200
2024-01-18	11.220	11.300	10.790	11.190	11.190	8,264,000
2024-01-17	11.300	11.700	11.250	11.250	11.250	6,065,900
2024-01-16	11.220	11.410	11.100	11.380	11.380	4,058,200
2024-01-15	11.150	11.390	11.150	11.290	11.290	2,575,118
2024-01-12	11.250	11.420	11.180	11.250	11.250	2,856,227
2024-01-11	11.210	11.310	11.060	11.270	11.270	3,604,027
2024-01-10	11.170	11.290	11.000	11.120	11.120	3,024,650
2024-01-09	11.230	11.320	11.090	11.170	11.170	4,229,377
2024-01-08	11.410	11.500	11.170	11.240	11.240	4,798,300
2024-01-05	11.340	11.590	11.200	11.410	11.410	8,046,300
2024-01-04	12.090	12.110	11.090	11.350	11.350	14,337,255
2024-01-03	12.080	12.150	12.000	12.110	12.110	3,577,000
2024-01-02	12.020	12.260	11.890	12.150	12.150	5,878,611
2023-12-29	11.880	12.070	11.840	12.000	12.000	4,139,000
2023-12-28	11.680	11.910	11.620	11.880	11.880	4,542,600
2023-12-27	11.340	11.790	11.340	11.710	11.710	4,359,600
2023-12-26	11.600	11.600	11.320	11.340	11.340	3,167,100
2023-12-25	11.650	11.730	11.450	11.560	11.560	3,132,000
2023-12-22	11.750	11.850	11.620	11.650	11.650	4,146,761
2023-12-21	11.740	11.780	11.580	11.680	11.680	3,187,200
2023-12-20	11.960	12.040	11.780	11.780	11.780	2,905,147
2023-12-19	12.050	12.160	11.890	11.980	11.980	2,642,000
2023-12-18	12.180	12.340	12.020	12.080	12.080	2,861,200
2023-12-15	12.190	12.380	12.190	12.240	12.240	3,104,900
2023-12-14	12.190	12.320	12.140	12.220	12.220	3,884,569
2023-12-13	12.200	12.280	12.100	12.150	12.150	3,103,400
2023-12-12	12.210	12.290	12.120	12.230	12.230	3,935,975
2023-12-11	12.080	12.260	11.820	12.210	12.210	6,194,500
2023-12-08	12.390	12.570	12.220	12.260	12.260	3,899,746
2023-12-07	12.200	12.460	12.080	12.380	12.380	4,818,546
2023-12-06	12.220	12.400	12.200	12.250	12.250	4,281,100
2023-12-05	12.580	12.580	12.270	12.290	12.290	5,187,300
2023-12-04	12.930	12.930	12.540	12.640	12.640	5,957,260
2023-12-01	13.050	13.050	12.730	12.820	12.820	7,734,116
2023-11-30	13.060	13.420	12.810	13.110	13.110	9,000,300
2023-11-29	13.110	13.190	12.830	13.020	13.020	7,107,688
2023-11-28	13.000	13.380	12.950	13.130	13.130	9,946,100
2023-11-27	12.720	13.180	12.670	13.030	13.030	8,999,652
2023-11-24	12.540	12.720	12.450	12.660	12.660	4,440,747
2023-11-23	12.260	12.640	12.260	12.630	12.630	4,503,260
2023-11-22	12.330	12.500	12.270	12.290	12.290	2,445,694
2023-11-21	12.420	12.590	12.400	12.440	12.440	3,594,200
2023-11-20	12.490	12.530	12.240	12.400	12.400	3,282,000
2023-11-17	12.310	12.490	12.310	12.440	12.440	2,796,000
2023-11-16	12.540	12.620	12.370	12.370	12.370	3,107,100
2023-11-15	12.600	12.780	12.490	12.530	12.530	3,910,000
2023-11-14	12.240	12.600	12.230	12.460	12.460	4,393,100
2023-11-13	12.420	12.520	12.180	12.270	12.270	3,947,178
2023-11-10	12.390	12.530	12.310	12.410	12.410	3,091,200
2023-11-09	12.520	12.620	12.320	12.390	12.390	3,186,800
2023-11-08	12.770	12.820	12.440	12.520	12.520	4,331,900
2023-11-07	12.660	12.830	12.510	12.800	12.800	5,512,141
2023-11-06	12.450	12.850	12.330	12.830	12.830	7,303,675
2023-11-03	12.250	12.460	12.240	12.280	12.280	5,299,795
2023-11-02	12.270	12.390	12.210	12.240	12.240	3,099,100

← NewerPage 12 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.