Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.860	12.860	12.700	12.790	12.672	2,567,355
2022-02-08	12.530	12.800	12.410	12.800	12.681	3,153,600
2022-02-07	12.620	12.620	12.370	12.490	12.374	3,254,023
2022-01-28	12.220	12.560	12.200	12.360	12.246	3,622,100
2022-01-27	12.510	12.570	12.120	12.130	12.018	3,284,500
2022-01-26	12.500	12.710	12.450	12.550	12.434	3,744,000
2022-01-25	12.900	13.000	12.320	12.500	12.384	4,705,245
2022-01-24	12.840	13.050	12.760	12.970	12.850	2,984,400
2022-01-21	13.410	13.430	12.820	12.920	12.800	6,818,100
2022-01-20	13.480	13.850	13.390	13.540	13.415	5,397,689
2022-01-19	13.460	13.630	13.380	13.490	13.365	4,081,395
2022-01-18	13.680	13.760	13.430	13.430	13.306	7,250,402
2022-01-17	13.810	13.900	13.580	13.680	13.553	10,419,395
2022-01-14	13.730	14.550	13.580	14.050	13.920	16,365,200
2022-01-13	14.050	14.050	13.760	13.800	13.672	5,642,500
2022-01-12	13.760	13.960	13.720	13.900	13.771	6,643,398
2022-01-11	13.590	14.120	13.560	13.700	13.573	12,068,100
2022-01-10	13.570	13.860	13.480	13.630	13.504	10,025,400
2022-01-07	13.600	13.740	13.340	13.350	13.226	7,037,688
2022-01-06	13.610	13.950	13.560	13.630	13.504	8,758,144
2022-01-05	13.810	13.870	13.540	13.610	13.484	6,273,180
2022-01-04	13.560	13.990	13.380	13.790	13.662	12,634,200
2021-12-31	13.990	14.000	13.440	13.580	13.454	13,595,366
2021-12-30	13.910	14.410	13.850	14.240	14.108	14,712,071
2021-12-29	13.970	14.060	13.720	13.820	13.692	7,511,277
2021-12-28	13.690	14.150	13.560	13.980	13.850	9,633,500
2021-12-27	13.670	13.820	13.370	13.750	13.623	8,083,000
2021-12-24	13.490	13.890	13.350	13.460	13.335	8,008,600
2021-12-23	13.850	13.930	13.310	13.380	13.256	9,653,565
2021-12-22	13.770	14.290	13.560	13.940	13.811	14,376,384
2021-12-21	13.520	13.680	13.360	13.580	13.454	6,472,031
2021-12-20	13.610	13.760	13.550	13.560	13.434	6,884,900
2021-12-17	13.760	14.170	13.700	13.740	13.613	12,437,600
2021-12-16	13.560	13.960	13.400	13.840	13.712	18,535,402
2021-12-15	12.710	14.040	12.710	13.480	13.355	23,095,661
2021-12-14	12.690	12.850	12.640	12.760	12.642	3,723,023
2021-12-13	12.930	13.070	12.740	12.750	12.632	6,003,423
2021-12-10	13.060	13.130	12.780	12.790	12.672	7,914,300
2021-12-09	12.810	13.380	12.740	13.140	13.018	9,222,323
2021-12-08	12.660	13.050	12.620	12.870	12.751	5,132,367
2021-12-07	13.050	13.140	12.650	12.720	12.602	5,964,524
2021-12-06	13.230	13.520	12.910	12.940	12.820	11,369,724
2021-12-03	12.860	12.980	12.730	12.910	12.790	4,019,923
2021-12-02	12.900	12.980	12.770	12.800	12.681	3,526,788
2021-12-01	12.620	12.940	12.600	12.870	12.751	4,782,000
2021-11-30	12.510	12.880	12.510	12.640	12.523	4,421,088
2021-11-29	12.420	12.530	12.350	12.460	12.345	2,353,600
2021-11-26	12.640	12.650	12.500	12.580	12.463	2,488,200
2021-11-25	12.640	12.800	12.570	12.660	12.543	2,723,300
2021-11-24	12.660	12.700	12.550	12.640	12.523	2,684,800
2021-11-23	12.630	12.850	12.630	12.660	12.543	3,446,100
2021-11-22	12.640	12.740	12.570	12.680	12.563	3,813,967
2021-11-19	12.420	12.710	12.350	12.660	12.543	3,717,200
2021-11-18	12.540	12.640	12.390	12.420	12.305	2,713,700
2021-11-17	12.460	12.730	12.450	12.590	12.473	2,987,800
2021-11-16	12.680	12.740	12.440	12.480	12.364	2,988,300
2021-11-15	12.570	12.750	12.570	12.680	12.563	3,220,900
2021-11-12	12.510	12.650	12.430	12.570	12.454	3,129,977
2021-11-11	12.260	12.680	12.220	12.580	12.463	4,480,577
2021-11-10	12.230	12.280	12.090	12.280	12.166	2,176,800

← NewerPage 20 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.