Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.690	18.730	18.390	18.420	18.420	6,197,800
2026-01-20	19.070	19.100	18.580	18.690	18.690	5,507,200
2026-01-19	18.850	19.270	18.820	19.060	19.060	5,512,700
2026-01-16	19.140	19.210	18.680	18.750	18.750	6,198,625
2026-01-15	19.620	19.670	18.850	19.060	19.060	10,630,893
2026-01-14	19.540	20.190	19.470	19.770	19.770	12,698,348
2026-01-13	20.170	20.170	19.410	19.540	19.540	9,397,448
2026-01-12	19.930	20.190	19.730	20.150	20.150	10,034,145
2026-01-09	19.700	20.100	19.650	19.840	19.840	7,016,400
2026-01-08	19.810	19.970	19.660	19.750	19.750	6,608,605
2026-01-07	20.300	20.500	19.920	20.000	20.000	9,489,805
2026-01-06	19.670	20.570	19.630	20.390	20.390	14,558,100
2026-01-05	19.510	19.740	19.260	19.670	19.670	5,631,707
2025-12-31	19.720	20.030	19.430	19.490	19.490	5,804,700
2025-12-30	19.600	20.050	19.530	19.750	19.750	8,467,000
2025-12-29	19.000	19.850	18.950	19.660	19.660	12,858,200
2025-12-26	19.260	19.570	18.900	19.020	19.020	7,552,307
2025-12-25	19.380	19.540	19.350	19.390	19.390	4,678,200
2025-12-24	18.780	19.600	18.710	19.390	19.390	9,356,900
2025-12-23	19.580	19.580	18.670	18.860	18.860	9,757,498
2025-12-22	19.090	19.940	19.080	19.610	19.610	8,921,075
2025-12-19	19.070	19.420	18.860	19.260	19.260	5,347,877
2025-12-18	19.360	19.470	19.070	19.120	19.120	4,952,700
2025-12-17	19.680	19.990	19.070	19.430	19.430	10,189,213
2025-12-16	19.150	20.270	18.970	19.880	19.880	13,866,213
2025-12-15	19.360	19.420	19.050	19.150	19.150	3,250,200
2025-12-12	19.000	19.420	18.880	19.300	19.300	4,917,400
2025-12-11	19.530	19.550	19.000	19.020	19.020	5,427,400
2025-12-10	19.630	19.720	19.300	19.530	19.530	4,380,365
2025-12-09	19.830	20.280	19.600	19.670	19.670	8,194,300
2025-12-08	19.750	20.370	19.720	20.180	20.180	16,493,676
2025-12-05	18.890	19.900	18.810	19.580	19.580	13,547,600
2025-12-04	18.830	19.300	18.700	19.070	19.070	5,400,800
2025-12-03	18.890	19.450	18.770	18.880	18.880	5,983,698
2025-12-02	19.060	19.090	18.610	18.840	18.840	3,268,900
2025-12-01	19.100	19.260	19.010	19.120	19.120	2,720,007
2025-11-28	18.710	19.190	18.670	19.150	19.150	4,491,500
2025-11-27	18.630	18.980	18.600	18.730	18.730	2,667,200
2025-11-26	18.710	18.950	18.680	18.700	18.700	2,360,200
2025-11-25	18.480	18.990	18.480	18.820	18.820	4,083,800
2025-11-24	18.290	18.720	18.290	18.570	18.570	3,131,998
2025-11-21	18.690	18.990	18.230	18.290	18.290	4,516,099
2025-11-20	19.220	19.300	18.760	18.870	18.870	4,213,448
2025-11-19	19.390	19.620	18.960	19.030	19.030	4,768,298
2025-11-18	19.590	19.670	19.300	19.430	19.430	3,729,899
2025-11-17	19.530	19.630	19.380	19.590	19.590	2,343,873
2025-11-14	19.520	19.800	19.500	19.520	19.520	3,593,800
2025-11-13	19.410	20.040	19.250	19.830	19.830	6,983,170
2025-11-12	19.690	19.700	19.280	19.350	19.350	4,160,177
2025-11-11	20.100	20.170	19.580	19.690	19.690	5,610,673
2025-11-10	19.560	20.300	19.560	20.260	20.260	8,620,900
2025-11-07	19.710	19.750	19.520	19.530	19.530	4,532,500
2025-11-06	20.000	20.090	19.720	19.790	19.790	4,900,200
2025-11-05	19.710	20.010	19.700	19.880	19.880	3,533,100
2025-11-04	20.310	20.340	19.760	19.900	19.900	7,465,400
2025-11-03	20.820	20.820	20.180	20.360	20.360	8,225,600
2025-10-31	20.680	20.910	20.550	20.820	20.820	5,104,600
2025-10-30	21.500	21.550	20.640	20.650	20.650	11,951,500
2025-10-29	21.260	21.860	21.230	21.700	21.700	13,221,705
2025-10-28	21.190	22.200	20.930	21.600	21.600	19,334,078

← NewerPage 4 of 21 · 1,219 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.