Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.540	20.590	20.190	20.330	20.330	7,105,400
2026-04-23	21.000	21.110	20.200	20.660	20.660	11,206,610
2026-04-22	20.980	21.440	20.470	21.290	21.290	14,180,500
2026-04-21	20.600	21.000	20.120	20.480	20.480	15,938,329
2026-04-20	20.300	20.540	20.020	20.390	20.390	9,598,800
2026-04-17	19.720	20.330	19.650	20.180	20.180	11,548,850
2026-04-16	19.470	20.020	19.420	19.900	19.900	11,863,300
2026-04-15	19.890	19.900	19.270	19.400	19.400	11,996,500
2026-04-14	19.500	20.110	18.920	19.700	19.700	18,282,650
2026-04-13	19.500	19.600	18.800	19.120	19.120	26,303,300
2026-04-10	17.710	19.310	17.700	19.310	19.310	10,837,800
2026-04-09	17.590	17.760	17.430	17.550	17.550	7,388,100
2026-04-08	17.780	18.160	17.380	17.820	17.820	15,870,700
2026-04-07	17.680	18.150	17.120	17.250	17.250	14,479,500
2026-04-03	19.390	19.700	17.680	17.770	17.770	13,528,500
2026-04-02	19.700	19.990	18.850	19.020	19.020	8,006,160
2026-04-01	19.720	20.130	19.620	19.900	19.900	7,686,270
2026-03-31	20.700	20.730	19.410	19.540	19.540	13,090,200
2026-03-30	19.680	21.440	19.680	20.450	20.450	21,821,960
2026-03-27	19.390	19.980	19.380	19.760	19.760	6,727,800
2026-03-26	20.400	20.790	19.650	19.750	19.750	9,132,910
2026-03-25	20.300	20.600	20.000	20.400	20.400	9,674,700
2026-03-24	20.450	20.950	19.880	20.340	20.340	14,609,700
2026-03-23	19.640	21.030	19.300	20.500	20.500	18,475,000
2026-03-20	21.140	21.190	19.820	19.910	19.910	15,696,200
2026-03-19	21.100	21.500	20.750	20.930	20.930	16,477,000
2026-03-18	21.810	21.950	21.140	21.250	21.250	21,907,185
2026-03-17	20.620	22.540	20.240	21.830	21.830	35,537,774
2026-03-16	21.000	21.200	20.410	20.490	20.490	18,985,000
2026-03-13	22.320	22.500	20.670	21.240	21.240	29,810,482
2026-03-12	21.150	22.970	21.150	22.970	22.970	23,068,082
2026-03-11	21.480	21.800	21.120	21.370	21.370	8,882,500
2026-03-10	21.800	21.990	21.270	21.350	21.350	12,288,495
2026-03-09	21.820	22.310	21.630	21.930	21.930	13,934,600
2026-03-06	21.780	22.770	21.760	22.310	22.310	17,564,802
2026-03-05	22.010	22.450	21.380	21.700	21.700	20,862,465
2026-03-04	20.880	22.200	20.550	21.620	21.620	24,984,100
2026-03-03	21.070	22.100	20.760	21.160	21.160	33,709,820
2026-03-02	20.030	21.500	20.030	21.000	21.000	41,969,721
2026-02-27	17.930	19.660	17.920	19.660	19.660	19,402,934
2026-02-26	18.120	18.170	17.850	17.870	17.870	3,502,200
2026-02-25	17.800	18.230	17.800	18.050	18.050	4,587,745
2026-02-24	17.880	17.900	17.680	17.760	17.760	2,601,200
2026-02-13	17.900	18.180	17.660	17.680	17.680	3,909,200
2026-02-12	18.010	18.070	17.760	17.880	17.880	3,984,900
2026-02-11	18.280	18.300	18.030	18.040	18.040	3,631,400
2026-02-10	18.200	18.320	18.170	18.280	18.280	2,339,700
2026-02-09	18.290	18.350	18.200	18.230	18.230	2,974,000
2026-02-06	18.060	18.330	18.040	18.130	18.130	3,392,160
2026-02-05	18.260	18.370	18.000	18.150	18.150	4,304,897
2026-02-04	18.270	18.380	18.030	18.200	18.200	4,577,517
2026-02-03	18.400	18.500	18.120	18.300	18.300	4,213,245
2026-02-02	18.290	18.730	18.290	18.320	18.320	5,197,699
2026-01-30	18.940	18.990	18.200	18.440	18.440	7,069,200
2026-01-29	18.900	19.090	18.550	18.940	18.940	5,545,100
2026-01-28	19.320	19.650	18.920	18.970	18.970	6,590,900
2026-01-27	19.200	19.690	18.580	19.290	19.290	12,294,748
2026-01-26	18.600	19.580	18.320	19.240	19.240	18,233,249
2026-01-23	18.420	18.800	18.420	18.630	18.630	5,460,000
2026-01-22	18.410	18.550	18.410	18.470	18.470	3,483,700

← NewerPage 3 of 21 · 1,213 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.