Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.400	10.420	10.230	10.290	10.237	3,387,168
2023-02-03	10.480	10.540	10.370	10.450	10.396	5,567,477
2023-02-02	10.570	10.620	10.340	10.480	10.426	7,552,700
2023-02-01	10.260	10.800	10.180	10.610	10.555	10,467,490
2023-01-31	10.370	10.370	10.140	10.210	10.157	4,900,523
2023-01-30	10.520	10.590	10.300	10.330	10.276	7,862,985
2023-01-20	10.870	10.990	10.400	10.460	10.406	12,904,000
2023-01-19	10.300	11.150	10.280	11.000	10.943	17,144,523
2023-01-18	10.260	10.640	10.200	10.430	10.376	12,303,740
2023-01-17	9.900	10.680	9.700	10.260	10.207	13,110,394
2023-01-16	9.630	9.920	9.400	9.910	9.859	6,758,200
2023-01-13	9.380	9.580	9.350	9.570	9.520	2,689,054
2023-01-12	9.340	9.440	9.250	9.360	9.311	1,671,900
2023-01-11	9.450	9.460	9.300	9.350	9.301	1,409,400
2023-01-10	9.460	9.540	9.360	9.450	9.401	2,276,269
2023-01-09	9.340	9.510	9.340	9.440	9.391	1,886,990
2023-01-06	9.360	9.400	9.280	9.350	9.301	1,467,530
2023-01-05	9.290	9.390	9.250	9.380	9.331	2,535,437
2023-01-04	9.180	9.320	9.180	9.270	9.222	1,983,655
2023-01-03	9.050	9.240	9.000	9.230	9.182	2,122,463
2022-12-30	9.050	9.140	9.040	9.110	9.063	1,273,495
2022-12-29	9.070	9.090	8.960	9.050	9.003	1,577,395
2022-12-28	9.200	9.200	9.030	9.050	9.003	2,430,100
2022-12-27	9.100	9.360	9.090	9.230	9.182	2,663,120
2022-12-26	9.140	9.180	9.050	9.080	9.033	1,464,400
2022-12-23	9.050	9.230	8.970	9.090	9.043	1,556,500
2022-12-22	9.230	9.300	9.000	9.050	9.003	2,035,500
2022-12-21	9.210	9.270	9.120	9.180	9.132	1,150,300
2022-12-20	9.250	9.300	9.190	9.210	9.162	1,220,300
2022-12-19	9.520	9.590	9.180	9.240	9.192	2,340,100
2022-12-16	9.620	9.730	9.500	9.530	9.481	2,071,962
2022-12-15	9.710	9.760	9.600	9.680	9.630	1,821,300
2022-12-14	9.630	9.730	9.560	9.670	9.620	1,739,600
2022-12-13	9.730	9.730	9.620	9.650	9.600	1,545,200
2022-12-12	9.800	9.830	9.640	9.670	9.620	1,972,700
2022-12-09	9.790	9.910	9.770	9.800	9.749	2,264,200
2022-12-08	9.940	9.950	9.790	9.820	9.769	1,751,100
2022-12-07	10.000	10.060	9.800	9.880	9.829	3,557,102
2022-12-06	10.090	10.260	9.950	10.070	10.018	3,767,222
2022-12-05	9.980	10.180	9.790	10.120	10.067	6,087,100
2022-12-02	9.750	9.840	9.700	9.780	9.729	2,509,500
2022-12-01	9.710	9.940	9.710	9.770	9.719	2,894,820
2022-11-30	9.680	9.860	9.620	9.700	9.650	3,128,500
2022-11-29	9.440	9.720	9.370	9.700	9.650	4,136,600
2022-11-28	9.370	9.420	9.150	9.380	9.331	2,570,100
2022-11-25	9.290	9.500	9.280	9.410	9.361	2,490,600
2022-11-24	9.490	9.550	9.300	9.300	9.252	2,283,957
2022-11-23	9.460	9.500	9.330	9.490	9.441	2,140,500
2022-11-22	9.580	9.650	9.430	9.530	9.481	2,085,300
2022-11-21	9.640	9.640	9.450	9.530	9.481	2,348,432
2022-11-18	9.810	9.870	9.630	9.640	9.590	2,381,557
2022-11-17	9.720	9.850	9.630	9.820	9.769	2,564,500
2022-11-16	9.860	9.860	9.680	9.710	9.660	2,369,300
2022-11-15	9.560	9.920	9.520	9.870	9.819	3,960,900
2022-11-14	9.580	9.800	9.450	9.570	9.520	3,583,200
2022-11-11	9.610	9.770	9.440	9.520	9.471	3,955,646
2022-11-10	9.260	9.480	9.260	9.420	9.371	2,006,320
2022-11-09	9.390	9.440	9.360	9.370	9.321	1,442,100
2022-11-08	9.420	9.490	9.300	9.380	9.331	2,383,100
2022-11-07	9.480	9.560	9.390	9.460	9.411	2,057,200

← NewerPage 16 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.