Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.810	10.060	9.780	9.840	9.789	4,977,600
2022-05-10	9.650	9.860	9.580	9.830	9.779	3,985,462
2022-05-09	9.730	9.930	9.690	9.770	9.680	3,794,351
2022-05-06	9.780	9.860	9.670	9.770	9.680	3,380,000
2022-05-05	10.040	10.170	9.780	9.990	9.897	4,507,200
2022-04-29	9.910	10.180	9.810	10.100	10.006	5,432,177
2022-04-28	10.100	10.180	9.650	9.870	9.779	5,708,095
2022-04-27	10.180	10.280	9.740	10.200	10.106	7,273,600
2022-04-26	11.090	11.230	10.300	10.360	10.264	6,532,565
2022-04-25	12.130	12.140	11.120	11.170	11.067	7,172,400
2022-04-22	12.670	12.990	12.350	12.360	12.246	3,553,400
2022-04-21	12.940	13.130	12.610	12.670	12.553	3,275,900
2022-04-20	13.180	13.330	12.940	13.040	12.919	3,243,100
2022-04-19	13.100	13.230	13.020	13.200	13.078	2,426,500
2022-04-18	13.020	13.250	12.790	13.200	13.078	2,892,400
2022-04-15	13.460	13.500	13.080	13.140	13.018	3,660,923
2022-04-14	13.490	13.640	13.320	13.560	13.434	3,273,400
2022-04-13	13.640	13.720	13.460	13.480	13.355	3,889,500
2022-04-12	13.230	13.860	13.170	13.740	13.613	6,742,923
2022-04-11	13.510	13.690	13.120	13.230	13.107	4,415,100
2022-04-08	13.630	13.770	13.320	13.610	13.484	4,202,400
2022-04-07	13.900	14.050	13.590	13.590	13.464	5,094,800
2022-04-06	13.700	14.140	13.680	13.960	13.831	7,079,500
2022-04-01	13.700	13.920	13.580	13.740	13.613	5,002,400
2022-03-31	13.800	14.050	13.650	13.870	13.742	5,912,000
2022-03-30	13.820	14.070	13.720	13.820	13.692	6,445,200
2022-03-29	14.000	14.110	13.720	13.820	13.692	7,342,200
2022-03-28	13.500	14.470	13.420	14.100	13.969	11,322,500
2022-03-25	13.350	13.970	13.350	13.670	13.543	7,891,178
2022-03-24	13.470	13.700	13.380	13.530	13.405	5,752,500
2022-03-23	13.470	13.740	13.380	13.570	13.444	7,822,823
2022-03-22	13.500	13.500	13.210	13.380	13.256	4,616,900
2022-03-21	13.530	13.700	13.260	13.490	13.365	7,128,015
2022-03-18	13.050	13.420	12.960	13.340	13.216	7,194,900
2022-03-17	13.000	13.430	12.930	13.030	12.909	7,721,773
2022-03-16	12.380	12.980	11.970	12.870	12.751	7,596,700
2022-03-15	12.750	12.980	12.130	12.150	12.037	6,892,100
2022-03-14	12.890	13.370	12.810	12.860	12.741	7,013,100
2022-03-11	12.880	12.990	12.270	12.900	12.780	7,693,854
2022-03-10	12.600	13.450	12.580	12.770	12.652	7,859,300
2022-03-09	13.300	13.300	12.160	12.450	12.335	9,534,318
2022-03-08	13.240	13.730	12.980	13.370	13.246	8,775,700
2022-03-07	13.150	13.480	13.010	13.260	13.137	4,426,400
2022-03-04	13.380	13.400	13.130	13.200	13.078	2,166,800
2022-03-03	13.560	13.560	13.300	13.380	13.256	2,818,089
2022-03-02	13.130	13.530	13.020	13.440	13.315	4,623,395
2022-03-01	13.190	13.300	13.090	13.230	13.107	2,257,800
2022-02-28	13.150	13.240	12.980	13.070	12.949	2,089,000
2022-02-25	13.090	13.310	13.060	13.200	13.078	3,582,000
2022-02-24	13.210	13.310	12.810	13.010	12.889	4,549,389
2022-02-23	13.000	13.250	12.960	13.220	13.098	3,094,689
2022-02-22	12.980	13.150	12.910	13.020	12.899	3,191,617
2022-02-21	12.900	13.060	12.780	13.050	12.929	2,910,995
2022-02-18	12.610	12.970	12.570	12.900	12.780	3,295,632
2022-02-17	12.750	12.870	12.670	12.710	12.592	2,740,232
2022-02-16	12.760	12.930	12.750	12.810	12.691	2,719,821
2022-02-15	12.580	12.830	12.560	12.760	12.642	3,460,100
2022-02-14	12.600	12.640	12.420	12.450	12.335	2,432,400
2022-02-11	12.730	12.890	12.580	12.610	12.493	3,234,400
2022-02-10	12.770	12.890	12.650	12.750	12.632	2,910,032

← NewerPage 19 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.