Nanhua Futures Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.220 | 12.300 | 12.160 | 12.250 | 12.137 | 2,077,670 |
| 2021-11-08 | 12.080 | 12.270 | 12.030 | 12.230 | 12.117 | 2,465,200 |
| 2021-11-05 | 12.130 | 12.220 | 12.010 | 12.080 | 11.968 | 2,023,593 |
| 2021-11-04 | 12.030 | 12.140 | 12.030 | 12.130 | 12.018 | 2,268,193 |
| 2021-11-03 | 11.930 | 12.070 | 11.850 | 12.040 | 11.928 | 2,514,800 |
| 2021-11-02 | 12.120 | 12.210 | 11.820 | 11.870 | 11.760 | 2,857,900 |
| 2021-11-01 | 11.940 | 12.210 | 11.910 | 12.110 | 11.998 | 3,422,523 |
| 2021-10-29 | 11.900 | 12.050 | 11.800 | 11.980 | 11.869 | 2,920,600 |
| 2021-10-28 | 12.180 | 12.220 | 11.770 | 11.800 | 11.691 | 4,068,400 |
| 2021-10-27 | 12.690 | 12.770 | 12.150 | 12.150 | 12.037 | 4,857,900 |
| 2021-10-26 | 12.740 | 12.930 | 12.690 | 12.730 | 12.612 | 3,941,800 |
| 2021-10-25 | 12.530 | 12.850 | 12.430 | 12.750 | 12.632 | 4,465,523 |
| 2021-10-22 | 12.700 | 12.780 | 12.400 | 12.480 | 12.364 | 4,423,023 |
| 2021-10-21 | 12.850 | 12.940 | 12.710 | 12.800 | 12.681 | 5,378,100 |
| 2021-10-20 | 12.800 | 12.850 | 12.640 | 12.700 | 12.582 | 4,720,123 |
| 2021-10-19 | 12.430 | 13.090 | 12.410 | 12.850 | 12.731 | 9,545,342 |
| 2021-10-18 | 12.360 | 12.530 | 12.260 | 12.470 | 12.354 | 3,546,700 |
| 2021-10-15 | 12.560 | 12.640 | 12.350 | 12.350 | 12.236 | 3,518,823 |
| 2021-10-14 | 12.570 | 12.700 | 12.400 | 12.580 | 12.463 | 3,975,823 |
← NewerPage 21 of 21 · 1,219 trading days
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.