Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.660	16.860	16.450	16.540	16.540	7,527,800
2026-07-21	16.380	16.820	16.350	16.810	16.810	9,423,675
2026-07-20	16.710	16.970	15.970	16.460	16.460	11,032,963
2026-07-17	16.910	17.070	16.500	16.580	16.580	10,214,200
2026-07-16	16.880	17.050	16.620	16.930	16.930	8,545,700
2026-07-15	16.800	17.140	16.700	17.050	17.050	9,183,100
2026-07-14	16.660	16.810	16.440	16.790	16.790	7,754,600
2026-07-13	17.000	17.200	16.620	16.720	16.720	10,149,676
2026-07-10	16.960	17.370	16.700	17.040	17.040	8,704,276
2026-07-09	17.180	17.310	16.500	17.060	17.060	10,607,776
2026-07-08	17.780	17.880	17.130	17.200	17.200	10,601,600
2026-07-07	18.440	18.500	17.350	17.430	17.430	10,783,642
2026-07-06	18.800	18.920	18.310	18.410	18.410	8,815,654
2026-07-03	18.650	18.910	18.500	18.700	18.700	10,716,054
2026-07-02	19.160	19.580	18.350	18.400	18.400	13,380,400
2026-07-01	18.160	19.730	17.920	19.300	19.300	18,657,452
2026-06-30	18.380	18.520	18.090	18.150	18.150	11,284,300
2026-06-29	18.500	18.830	18.230	18.340	18.340	14,608,400
2026-06-26	20.170	20.350	18.430	18.500	18.500	18,801,400
2026-06-25	20.520	20.930	20.020	20.390	20.390	17,717,852
2026-06-24	21.010	21.300	20.340	20.720	20.720	12,934,956
2026-06-23	21.500	21.910	21.020	21.170	21.170	18,352,300
2026-06-22	20.200	21.880	19.630	21.880	21.880	25,811,585
2026-06-18	20.970	20.990	20.210	20.220	20.220	10,529,775
2026-06-17	21.660	22.170	20.530	20.770	20.770	20,785,905
2026-06-16	21.000	22.200	20.910	21.650	21.650	32,933,637
2026-06-15	19.000	21.030	18.920	21.030	21.030	11,219,300
2026-06-12	18.330	19.420	18.000	19.120	19.120	17,981,686
2026-06-11	18.100	18.810	17.900	18.070	18.070	12,333,300
2026-06-10	17.870	18.240	17.740	18.190	18.190	11,529,100
2026-06-09	18.270	18.280	17.840	18.000	18.000	8,320,300
2026-06-08	18.230	18.950	17.960	18.140	18.140	11,504,000
2026-06-05	19.240	19.530	18.740	18.840	18.840	11,798,800
2026-06-04	19.950	20.170	19.080	19.240	19.240	14,725,000
2026-06-03	21.110	21.450	20.060	20.260	20.260	23,602,400
2026-06-02	22.080	22.890	21.180	21.480	21.480	24,743,300
2026-06-01	21.820	22.900	21.210	21.800	21.800	28,029,340
2026-05-29	21.410	22.730	21.400	22.000	22.000	27,180,500
2026-05-28	21.080	21.270	20.260	20.660	20.660	10,025,800
2026-05-27	22.030	22.030	20.880	21.040	21.040	14,707,100
2026-05-26	22.270	22.730	21.890	22.250	22.250	12,206,900
2026-05-25	21.880	23.510	21.880	22.590	22.590	16,870,300
2026-05-22	22.050	22.440	21.430	21.580	21.580	17,056,600
2026-05-21	22.860	23.950	21.900	22.040	22.040	22,202,855
2026-05-20	23.300	23.660	22.750	22.860	22.860	17,991,896
2026-05-19	23.780	24.610	22.750	23.330	23.330	29,765,222
2026-05-18	22.450	24.740	22.450	23.660	23.660	39,906,118
2026-05-15	25.150	25.980	23.300	23.300	23.300	24,067,310
2026-05-14	24.630	25.890	23.750	25.890	25.890	44,353,593
2026-05-13	21.500	23.540	21.500	23.540	23.540	28,011,440
2026-05-12	21.850	22.090	21.150	21.400	21.400	8,549,039
2026-05-11	21.560	22.060	21.230	21.940	21.940	10,844,200
2026-05-08	21.080	21.980	21.050	21.740	21.740	10,306,300
2026-05-07	21.120	21.290	20.880	21.270	21.270	6,692,900
2026-05-06	21.080	21.280	20.620	21.080	21.080	9,462,500
2026-04-30	20.860	21.090	20.650	20.950	20.950	7,315,600
2026-04-29	20.360	20.850	20.360	20.710	20.710	5,360,600
2026-04-28	20.720	20.880	20.330	20.510	20.510	6,812,818
2026-04-27	20.370	21.130	20.210	20.690	20.690	9,360,400
2026-04-24	20.540	20.590	20.190	20.330	20.330	7,105,400

← NewerPage 2 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.