Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.910	10.110	9.900	10.110	10.058	2,066,100
2022-08-03	9.810	10.070	9.810	9.850	9.799	2,469,100
2022-08-02	10.300	10.300	9.700	9.810	9.759	4,153,100
2022-08-01	10.360	10.450	10.240	10.350	10.296	2,278,500
2022-07-29	10.460	10.520	10.360	10.420	10.366	1,952,800
2022-07-28	10.370	10.570	10.300	10.460	10.406	3,160,700
2022-07-27	10.270	10.320	10.190	10.310	10.256	2,050,969
2022-07-26	10.130	10.380	10.030	10.250	10.197	2,934,100
2022-07-25	10.160	10.350	10.050	10.120	10.067	2,297,881
2022-07-22	10.190	10.320	10.030	10.140	10.087	2,563,700
2022-07-21	10.240	10.330	10.200	10.210	10.157	2,274,400
2022-07-20	10.170	10.260	10.100	10.210	10.157	2,644,500
2022-07-19	10.130	10.200	10.060	10.160	10.107	2,760,900
2022-07-18	9.850	10.100	9.800	10.080	10.028	3,853,617
2022-07-15	10.080	10.080	9.780	9.780	9.729	3,205,400
2022-07-14	10.060	10.080	9.980	10.050	9.998	1,943,900
2022-07-13	9.910	10.060	9.910	10.010	9.958	2,346,800
2022-07-12	10.140	10.150	9.920	9.920	9.869	3,151,900
2022-07-11	10.190	10.230	10.030	10.070	10.018	2,671,200
2022-07-08	10.160	10.300	10.120	10.140	10.087	2,073,490
2022-07-07	10.090	10.250	10.060	10.120	10.067	2,165,657
2022-07-06	10.180	10.360	10.080	10.110	10.058	2,885,900
2022-07-05	10.380	10.460	10.120	10.180	10.127	3,037,817
2022-07-04	10.300	10.400	10.250	10.340	10.286	3,003,290
2022-07-01	10.540	10.650	10.320	10.360	10.306	3,509,541
2022-06-30	10.500	10.660	10.480	10.590	10.535	3,456,100
2022-06-29	10.690	10.810	10.480	10.480	10.426	4,282,102
2022-06-28	10.590	10.760	10.520	10.730	10.674	4,004,157
2022-06-27	10.640	10.820	10.550	10.630	10.575	3,560,600
2022-06-24	10.710	10.850	10.670	10.690	10.635	3,579,300
2022-06-23	10.410	10.800	10.330	10.760	10.704	7,884,457
2022-06-22	10.550	10.600	10.260	10.310	10.256	4,012,756
2022-06-21	10.570	10.650	10.420	10.550	10.495	4,459,987
2022-06-20	10.690	10.820	10.550	10.570	10.515	5,222,900
2022-06-17	10.850	10.950	10.520	10.790	10.734	6,638,400
2022-06-16	11.150	11.150	10.710	10.770	10.714	10,754,702
2022-06-15	11.000	11.850	10.960	11.350	11.291	18,838,861
2022-06-14	10.500	11.120	10.220	11.060	11.003	8,257,600
2022-06-13	10.420	10.770	10.380	10.580	10.525	5,075,600
2022-06-10	10.250	10.580	10.210	10.570	10.515	5,105,800
2022-06-09	10.400	10.580	10.200	10.250	10.197	3,680,300
2022-06-08	10.400	10.530	10.180	10.440	10.386	3,626,000
2022-06-07	10.450	10.590	10.300	10.400	10.346	3,573,600
2022-06-06	10.080	10.500	10.070	10.460	10.406	4,629,400
2022-06-02	10.080	10.190	9.950	10.170	10.117	3,305,460
2022-06-01	10.090	10.180	10.000	10.070	10.018	3,881,800
2022-05-31	9.920	10.100	9.850	10.080	10.028	3,029,960
2022-05-30	9.960	10.000	9.890	9.950	9.898	2,561,100
2022-05-27	9.980	10.000	9.840	9.920	9.869	2,895,800
2022-05-26	9.770	9.970	9.630	9.960	9.908	4,302,277
2022-05-25	9.610	9.790	9.610	9.780	9.729	2,587,100
2022-05-24	10.100	10.220	9.610	9.610	9.560	5,473,800
2022-05-23	9.890	10.150	9.830	10.120	10.067	6,256,600
2022-05-20	9.710	10.020	9.680	9.850	9.799	6,013,300
2022-05-19	9.600	9.690	9.550	9.670	9.620	2,894,460
2022-05-18	9.480	9.840	9.480	9.750	9.699	5,438,400
2022-05-17	9.680	9.700	9.320	9.510	9.461	4,768,177
2022-05-16	9.800	9.880	9.650	9.670	9.620	3,731,689
2022-05-13	9.740	9.880	9.680	9.780	9.729	3,201,875
2022-05-12	9.830	9.890	9.560	9.780	9.729	4,521,500

← NewerPage 18 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.