Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.330	9.500	9.290	9.450	9.401	3,157,380
2022-11-03	9.260	9.370	9.180	9.340	9.292	2,474,400
2022-11-02	9.320	9.410	9.270	9.300	9.252	2,907,400
2022-11-01	9.040	9.350	9.010	9.330	9.282	3,873,918
2022-10-31	8.910	9.100	8.840	9.040	8.993	2,136,400
2022-10-28	9.250	9.320	8.850	8.910	8.864	3,825,700
2022-10-27	9.280	9.410	9.200	9.290	9.242	3,061,880
2022-10-26	8.970	9.380	8.960	9.230	9.182	3,162,050
2022-10-25	9.080	9.260	8.920	8.950	8.904	3,079,600
2022-10-24	9.250	9.490	8.890	9.100	9.053	3,526,200
2022-10-21	9.400	9.530	9.210	9.250	9.202	3,656,500
2022-10-20	9.380	9.560	9.280	9.300	9.252	5,271,760
2022-10-19	9.200	9.950	9.160	9.420	9.371	8,864,800
2022-10-18	9.170	9.400	9.050	9.340	9.292	5,541,660
2022-10-17	8.950	9.200	8.930	9.130	9.083	2,959,700
2022-10-14	8.960	9.150	8.940	9.000	8.953	3,358,360
2022-10-13	8.730	9.060	8.700	8.930	8.884	2,967,500
2022-10-12	8.480	8.850	8.470	8.830	8.784	3,645,400
2022-10-11	8.530	8.600	8.380	8.500	8.456	2,189,700
2022-10-10	8.770	8.840	8.410	8.460	8.416	2,878,923
2022-09-30	8.840	8.910	8.660	8.680	8.635	2,406,740
2022-09-29	8.890	9.000	8.790	8.830	8.784	3,446,800
2022-09-28	8.960	8.980	8.740	8.740	8.695	3,626,477
2022-09-27	8.690	9.000	8.680	8.940	8.894	4,289,300
2022-09-26	9.000	9.040	8.650	8.650	8.605	5,319,624
2022-09-23	9.250	9.300	9.010	9.040	8.993	2,802,900
2022-09-22	9.170	9.360	9.160	9.250	9.202	2,238,800
2022-09-21	9.240	9.300	8.980	9.280	9.232	3,822,700
2022-09-20	9.290	9.440	9.200	9.280	9.232	2,275,400
2022-09-19	9.510	9.530	9.230	9.270	9.222	4,002,100
2022-09-16	9.950	10.000	9.470	9.480	9.431	5,096,006
2022-09-15	10.210	10.290	9.940	9.980	9.928	3,183,383
2022-09-14	10.230	10.320	10.100	10.200	10.147	3,196,800
2022-09-13	10.340	10.530	10.320	10.440	10.386	3,965,689
2022-09-09	10.280	10.540	10.190	10.380	10.326	4,312,200
2022-09-08	10.360	10.450	10.170	10.250	10.197	2,709,700
2022-09-07	10.490	10.500	10.250	10.320	10.266	3,053,483
2022-09-06	10.500	10.640	10.410	10.470	10.416	3,619,700
2022-09-05	10.410	10.600	10.290	10.400	10.346	3,508,100
2022-09-02	10.090	10.590	10.090	10.450	10.396	5,129,400
2022-09-01	10.250	10.350	10.040	10.080	10.028	4,125,283
2022-08-31	10.480	10.520	10.280	10.290	10.237	4,415,585
2022-08-30	10.360	10.610	10.220	10.480	10.426	6,176,100
2022-08-29	10.250	10.500	10.210	10.370	10.316	7,385,900
2022-08-26	10.600	10.750	10.310	10.410	10.356	7,559,219
2022-08-25	10.350	10.970	10.210	10.620	10.565	9,409,200
2022-08-24	10.530	10.660	10.170	10.280	10.227	5,579,400
2022-08-23	10.240	10.660	10.180	10.500	10.446	5,798,623
2022-08-22	10.300	10.410	10.230	10.240	10.187	2,939,217
2022-08-19	10.240	10.520	10.220	10.300	10.247	4,583,000
2022-08-18	10.450	10.450	10.210	10.260	10.207	2,984,300
2022-08-17	10.390	10.530	10.290	10.450	10.396	3,194,200
2022-08-16	10.520	10.670	10.310	10.380	10.326	3,562,700
2022-08-15	10.520	10.580	10.360	10.500	10.446	3,270,600
2022-08-12	10.490	10.580	10.430	10.540	10.485	3,652,200
2022-08-11	10.210	10.590	10.160	10.590	10.535	5,295,900
2022-08-10	10.220	10.320	10.120	10.200	10.147	1,526,200
2022-08-09	10.320	10.340	10.170	10.210	10.157	1,829,700
2022-08-08	10.330	10.350	10.200	10.290	10.237	1,793,600
2022-08-05	10.120	10.340	10.030	10.340	10.286	2,870,702

← NewerPage 17 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.