Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.330	12.470	12.230	12.300	12.300	4,069,106
2023-10-31	12.370	12.560	12.250	12.320	12.320	4,926,000
2023-10-30	12.400	12.540	12.310	12.370	12.370	5,548,950
2023-10-27	12.430	12.590	12.250	12.460	12.460	4,457,519
2023-10-26	12.430	12.650	12.400	12.460	12.460	3,890,625
2023-10-25	12.750	12.900	12.520	12.540	12.540	4,650,325
2023-10-24	12.200	12.720	12.190	12.700	12.700	6,370,230
2023-10-23	12.690	12.700	12.080	12.200	12.200	7,611,150
2023-10-20	12.700	12.960	12.670	12.790	12.790	4,332,350
2023-10-19	12.860	13.100	12.740	12.780	12.780	5,226,700
2023-10-18	13.140	13.280	12.800	12.900	12.900	7,519,200
2023-10-17	12.480	13.030	12.460	12.890	12.890	6,850,400
2023-10-16	12.580	12.730	12.330	12.480	12.480	4,635,300
2023-10-13	12.850	12.930	12.540	12.610	12.610	3,851,500
2023-10-12	12.660	13.070	12.660	12.960	12.960	4,762,711
2023-10-11	12.690	12.840	12.570	12.660	12.660	5,609,722
2023-10-10	12.880	12.960	12.570	12.590	12.590	4,217,100
2023-10-09	12.970	13.070	12.800	12.880	12.880	6,279,763
2023-09-28	12.940	13.140	12.810	13.000	13.000	6,091,028
2023-09-27	12.780	13.140	12.680	12.990	12.990	6,845,511
2023-09-26	12.410	12.660	12.370	12.580	12.580	5,265,700
2023-09-25	13.140	13.140	12.330	12.430	12.430	7,015,338
2023-09-22	12.720	13.300	12.640	13.260	13.260	3,982,300
2023-09-21	12.850	12.990	12.750	12.770	12.770	2,537,400
2023-09-20	12.750	12.960	12.750	12.810	12.810	2,332,100
2023-09-19	12.960	13.040	12.740	12.820	12.820	4,054,300
2023-09-18	12.860	13.030	12.720	12.980	12.980	4,354,900
2023-09-15	12.920	12.980	12.820	12.850	12.850	2,522,100
2023-09-14	12.810	12.970	12.710	12.860	12.860	3,490,400
2023-09-13	13.240	13.240	12.830	12.970	12.970	3,973,600
2023-09-12	13.360	13.360	13.100	13.170	13.170	3,286,200
2023-09-11	13.000	13.310	12.890	13.240	13.240	4,416,700
2023-09-08	12.900	13.050	12.770	12.950	12.950	2,555,393
2023-09-07	12.990	13.150	12.880	12.880	12.880	4,017,400
2023-09-06	12.820	13.190	12.820	13.060	13.060	4,023,800
2023-09-05	12.930	13.090	12.880	12.940	12.940	2,983,015
2023-09-04	12.900	13.080	12.790	13.030	13.030	5,979,813
2023-09-01	13.090	13.170	12.810	12.830	12.830	6,948,100
2023-08-31	12.980	13.250	12.850	12.880	12.880	7,945,832
2023-08-30	13.590	13.620	12.920	12.980	12.980	7,684,400
2023-08-29	13.470	13.580	13.250	13.540	13.540	6,085,150
2023-08-28	14.560	14.580	13.400	13.450	13.450	8,434,200
2023-08-25	13.300	13.550	13.200	13.260	13.260	3,503,000
2023-08-24	13.360	13.660	13.250	13.350	13.350	5,375,600
2023-08-23	13.620	13.620	13.300	13.360	13.360	3,709,400
2023-08-22	13.590	13.760	13.360	13.590	13.590	6,353,590
2023-08-21	13.620	13.870	13.500	13.560	13.560	6,119,100
2023-08-18	13.980	14.180	13.660	13.700	13.700	3,997,961
2023-08-17	13.680	14.060	13.490	13.970	13.970	5,428,500
2023-08-16	13.630	14.050	13.520	13.770	13.770	5,294,800
2023-08-15	13.750	13.890	13.470	13.680	13.680	5,066,400
2023-08-14	13.780	13.870	13.580	13.730	13.730	6,581,090
2023-08-11	14.230	14.230	13.740	13.800	13.800	7,832,218
2023-08-10	14.340	14.480	14.100	14.290	14.290	6,376,700
2023-08-09	14.290	14.450	14.210	14.270	14.270	5,475,024
2023-08-08	14.720	14.720	14.250	14.310	14.310	8,762,131
2023-08-07	14.280	15.240	14.080	14.720	14.720	18,291,879
2023-08-04	14.270	15.380	14.110	14.960	14.960	27,342,028
2023-08-03	13.980	14.260	13.830	14.090	14.090	9,581,800
2023-08-02	13.800	14.190	13.800	14.040	14.040	11,497,609

← NewerPage 13 of 21 · 1,212 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.