Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.180	12.450	11.830	11.870	11.808	7,923,996
2023-05-04	12.150	12.300	12.050	12.250	12.186	5,318,450
2023-04-28	12.500	12.580	12.110	12.450	12.385	7,995,193
2023-04-27	12.000	12.650	11.960	12.570	12.505	10,951,023
2023-04-26	12.200	12.500	11.500	12.120	12.057	12,079,653
2023-04-25	11.750	12.670	11.730	12.230	12.167	12,429,400
2023-04-24	11.690	12.170	11.650	11.730	11.669	5,158,311
2023-04-21	11.710	12.040	11.640	11.800	11.739	7,060,100
2023-04-20	11.650	11.730	11.480	11.700	11.639	2,454,200
2023-04-19	11.820	11.820	11.630	11.650	11.590	2,181,800
2023-04-18	12.050	12.050	11.730	11.760	11.699	3,061,100
2023-04-17	11.600	12.070	11.570	11.950	11.888	4,472,600
2023-04-14	11.620	11.770	11.600	11.650	11.590	2,949,600
2023-04-13	12.250	12.250	11.530	11.620	11.560	7,089,700
2023-04-12	11.830	12.230	11.790	12.080	12.017	4,395,700
2023-04-11	11.810	12.020	11.690	11.900	11.838	3,960,000
2023-04-10	12.080	12.410	11.840	11.840	11.779	4,379,200
2023-04-07	12.060	12.320	12.020	12.080	12.017	2,965,100
2023-04-06	12.210	12.280	12.040	12.100	12.037	3,449,000
2023-04-04	12.300	12.400	12.110	12.300	12.236	4,845,000
2023-04-03	11.920	12.380	11.800	12.340	12.276	12,535,900
2023-03-31	11.580	11.930	11.410	11.900	11.838	5,963,800
2023-03-30	11.700	11.700	11.360	11.540	11.480	3,921,900
2023-03-29	11.640	11.720	11.500	11.650	11.590	3,907,100
2023-03-28	11.920	11.950	11.610	11.640	11.580	5,811,263
2023-03-27	11.620	12.090	11.440	11.920	11.858	8,195,500
2023-03-24	11.930	11.930	11.440	11.610	11.550	8,228,385
2023-03-23	12.000	12.070	11.740	11.890	11.828	5,446,700
2023-03-22	11.900	12.160	11.900	12.000	11.938	5,717,600
2023-03-21	12.120	12.180	11.870	12.000	11.938	6,924,263
2023-03-20	12.160	12.400	12.080	12.230	12.167	6,545,500
2023-03-17	12.440	12.650	12.180	12.370	12.306	7,991,225
2023-03-16	12.620	12.850	12.250	12.440	12.375	8,191,989
2023-03-15	12.430	12.880	12.330	12.790	12.724	8,707,085
2023-03-14	12.670	12.700	12.040	12.600	12.535	12,680,700
2023-03-13	12.390	12.930	12.260	12.930	12.863	21,429,395
2023-03-10	11.920	12.260	11.870	12.200	12.137	12,213,489
2023-03-09	11.710	11.890	11.600	11.840	11.779	5,954,900
2023-03-08	11.700	11.800	11.500	11.800	11.739	5,426,380
2023-03-07	11.860	12.030	11.660	11.820	11.759	7,113,800
2023-03-06	12.140	12.150	11.740	11.900	11.838	8,219,208
2023-03-03	12.080	12.250	11.860	12.140	12.077	7,689,100
2023-03-02	12.000	12.100	11.800	12.100	12.037	8,807,611
2023-03-01	11.800	12.140	11.690	12.020	11.958	12,398,389
2023-02-28	11.980	12.130	11.740	11.920	11.858	15,669,600
2023-02-27	11.910	12.550	11.900	12.160	12.097	31,929,252
2023-02-24	10.700	11.750	10.600	11.750	11.689	23,733,242
2023-02-23	10.350	10.870	10.340	10.680	10.625	9,287,950
2023-02-22	10.310	10.440	10.300	10.350	10.296	3,136,000
2023-02-21	10.490	10.490	10.290	10.390	10.336	3,084,100
2023-02-20	10.150	10.480	10.070	10.470	10.416	4,086,111
2023-02-17	10.250	10.320	10.060	10.120	10.067	3,201,100
2023-02-16	10.320	10.520	10.130	10.190	10.137	4,929,000
2023-02-15	10.380	10.460	10.330	10.380	10.326	2,631,990
2023-02-14	10.390	10.470	10.320	10.400	10.346	3,183,900
2023-02-13	10.400	10.430	10.300	10.380	10.326	3,553,989
2023-02-10	10.360	10.450	10.260	10.420	10.366	3,348,200
2023-02-09	10.250	10.350	10.170	10.340	10.286	2,296,100
2023-02-08	10.380	10.380	10.200	10.230	10.177	2,497,700
2023-02-07	10.350	10.400	10.250	10.380	10.326	2,777,800

← NewerPage 15 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.