Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.680	14.180	13.550	14.070	14.070	18,462,832
2023-07-31	13.500	14.440	13.490	13.730	13.730	25,101,600
2023-07-28	12.520	13.560	12.470	13.390	13.390	17,138,912
2023-07-27	12.850	12.980	12.490	12.510	12.510	5,687,092
2023-07-26	12.850	12.950	12.570	12.880	12.880	8,634,799
2023-07-25	12.850	13.150	12.510	12.980	12.980	9,889,624
2023-07-24	12.620	12.670	12.360	12.480	12.480	6,387,100
2023-07-21	12.800	12.870	12.500	12.680	12.680	8,474,800
2023-07-20	12.500	13.100	12.450	12.830	12.830	11,770,800
2023-07-19	12.100	12.750	12.100	12.490	12.490	12,037,085
2023-07-18	11.900	12.240	11.850	12.080	12.080	8,443,100
2023-07-17	11.970	11.970	11.580	11.940	11.940	6,200,890
2023-07-14	11.770	11.900	11.660	11.800	11.800	6,335,693
2023-07-13	11.990	12.100	11.660	11.800	11.800	11,932,389
2023-07-12	12.060	12.300	11.890	12.020	12.020	13,443,323
2023-07-11	12.180	12.420	11.960	12.080	12.080	18,388,592
2023-07-10	11.800	12.110	11.570	12.110	12.110	5,327,000
2023-07-07	10.860	11.110	10.860	11.010	11.010	2,042,900
2023-07-06	10.950	11.200	10.850	10.920	10.920	1,424,300
2023-07-05	11.040	11.040	10.890	10.960	10.960	1,471,500
2023-07-04	11.000	11.070	10.940	11.010	11.010	1,743,500
2023-07-03	10.890	11.170	10.890	11.070	11.070	5,201,600
2023-06-30	10.700	10.950	10.690	10.890	10.890	2,271,500
2023-06-29	10.590	10.840	10.550	10.780	10.780	2,020,300
2023-06-28	10.550	10.720	10.500	10.620	10.620	1,626,200
2023-06-27	10.370	10.640	10.270	10.600	10.600	1,846,200
2023-06-26	10.360	10.430	10.250	10.260	10.260	2,475,000
2023-06-21	10.630	10.680	10.410	10.430	10.430	1,572,400
2023-06-20	10.760	10.770	10.560	10.580	10.580	1,981,700
2023-06-19	10.910	11.220	10.730	10.740	10.740	3,329,200
2023-06-16	10.870	10.990	10.840	10.940	10.940	2,160,000
2023-06-15	10.820	10.950	10.730	10.930	10.930	2,618,300
2023-06-14	10.700	10.920	10.700	10.860	10.860	2,441,200
2023-06-13	10.660	10.780	10.660	10.710	10.710	1,764,700
2023-06-12	10.720	10.770	10.600	10.700	10.700	2,446,000
2023-06-09	10.850	10.930	10.630	10.740	10.740	5,228,763
2023-06-08	10.960	11.330	10.850	11.030	11.030	5,746,752
2023-06-07	10.770	10.980	10.710	10.950	10.950	2,500,000
2023-06-06	10.950	11.250	10.720	10.740	10.740	4,272,800
2023-06-05	10.680	11.070	10.650	10.970	10.970	4,844,592
2023-06-02	10.580	10.760	10.540	10.690	10.690	2,561,442
2023-06-01	10.550	10.600	10.420	10.550	10.550	2,147,700
2023-05-31	10.360	10.660	10.360	10.500	10.500	2,778,600
2023-05-30	10.290	10.480	10.270	10.480	10.480	2,042,000
2023-05-29	10.390	10.610	10.300	10.360	10.360	3,173,800
2023-05-26	10.510	10.520	10.180	10.380	10.380	5,040,400
2023-05-25	10.440	10.880	10.400	10.620	10.620	6,188,300
2023-05-24	10.470	10.530	10.350	10.430	10.430	1,952,200
2023-05-23	10.670	10.770	10.470	10.470	10.470	2,126,989
2023-05-22	10.620	10.700	10.560	10.700	10.700	1,732,900
2023-05-19	10.750	10.750	10.520	10.600	10.600	2,523,600
2023-05-18	11.000	11.070	10.730	10.780	10.724	3,830,816
2023-05-17	10.840	11.080	10.790	11.000	10.943	2,843,300
2023-05-16	10.800	11.000	10.780	10.810	10.754	3,616,800
2023-05-15	10.790	10.910	10.460	10.850	10.794	5,246,298
2023-05-12	11.010	11.010	10.830	10.830	10.774	2,294,900
2023-05-11	11.050	11.110	10.930	10.970	10.913	3,063,200
2023-05-10	11.000	11.150	10.860	10.990	10.933	5,842,600
2023-05-09	10.800	11.450	10.800	11.100	11.042	10,387,248
2023-05-08	11.710	11.780	10.830	10.950	10.893	15,723,849

← NewerPage 14 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.