Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.230	21.450	20.910	21.050	21.050	8,913,064
2025-10-24	21.280	21.290	20.700	20.820	20.820	14,138,203
2025-10-23	21.170	22.500	20.830	21.730	21.730	17,930,600
2025-10-22	20.680	21.650	20.650	21.140	21.140	12,043,300
2025-10-21	20.210	21.490	20.200	20.970	20.970	15,639,200
2025-10-20	20.300	20.490	20.100	20.200	20.200	3,287,200
2025-10-17	20.560	20.800	20.110	20.200	20.200	5,915,000
2025-10-16	21.070	21.070	20.420	20.560	20.560	5,946,200
2025-10-15	20.660	21.240	20.590	21.180	21.180	7,607,200
2025-10-14	21.050	21.170	20.510	20.580	20.580	6,147,500
2025-10-13	20.100	20.860	20.050	20.770	20.770	6,194,700
2025-10-10	21.100	21.320	20.970	21.030	21.030	6,120,000
2025-10-09	21.020	21.310	20.910	21.130	21.130	7,726,300
2025-09-30	21.200	21.480	20.880	21.410	21.410	9,690,600
2025-09-29	20.330	21.680	20.100	21.290	21.290	14,323,824
2025-09-26	20.460	20.700	20.330	20.330	20.330	5,206,500
2025-09-25	20.920	21.000	20.500	20.500	20.500	7,533,700
2025-09-24	20.520	21.100	20.520	21.010	21.010	6,526,449
2025-09-23	21.760	21.760	20.680	20.860	20.860	10,342,149
2025-09-22	21.010	21.490	20.300	21.490	21.490	11,220,854
2025-09-19	21.680	21.680	20.900	20.930	20.930	10,713,700
2025-09-18	22.980	22.980	21.410	21.880	21.880	19,288,473
2025-09-17	21.840	22.990	21.800	22.970	22.970	22,820,806
2025-09-16	21.700	22.260	21.700	21.970	21.970	8,301,431
2025-09-15	21.710	22.290	21.710	21.810	21.810	9,606,800
2025-09-12	22.070	22.680	21.890	22.090	22.090	19,102,300
2025-09-11	21.010	21.590	20.830	21.540	21.540	12,562,969
2025-09-10	21.010	21.380	21.010	21.270	21.270	7,362,200
2025-09-09	21.190	21.650	21.020	21.100	21.100	11,609,200
2025-09-08	21.060	21.340	20.960	21.190	21.190	7,047,600
2025-09-05	20.840	21.470	20.600	21.270	21.270	9,657,700
2025-09-04	20.950	21.550	20.790	21.250	21.250	13,751,300
2025-09-03	21.630	21.850	20.840	21.020	21.020	10,062,900
2025-09-02	22.810	22.810	21.410	21.650	21.650	15,809,963
2025-09-01	23.290	23.390	22.650	22.790	22.790	16,159,100
2025-08-29	22.860	23.550	22.740	23.360	23.360	15,609,700
2025-08-28	23.200	23.500	22.170	22.890	22.890	17,137,719
2025-08-27	23.500	23.960	23.050	23.120	23.120	18,478,700
2025-08-26	23.560	24.080	23.430	23.560	23.560	16,508,038
2025-08-25	24.280	24.300	23.520	23.780	23.780	21,012,461
2025-08-22	23.400	24.200	23.210	23.870	23.870	20,419,260
2025-08-21	25.010	25.680	23.860	23.860	23.860	25,029,899
2025-08-20	25.170	25.170	24.100	24.440	24.440	30,506,600
2025-08-19	24.400	27.150	23.790	25.860	25.860	47,251,300
2025-08-18	25.180	25.480	24.260	24.720	24.720	40,848,201
2025-08-15	23.980	26.500	23.600	25.580	25.580	51,293,768
2025-08-14	22.730	25.320	22.530	24.520	24.520	57,192,651
2025-08-13	23.140	23.850	22.400	23.020	23.020	40,298,558
2025-08-12	21.900	23.320	21.880	23.200	23.200	42,492,201
2025-08-11	21.220	21.980	21.220	21.920	21.920	17,494,250
2025-08-08	21.330	22.290	21.210	21.590	21.590	25,135,550
2025-08-07	21.670	21.950	21.230	21.320	21.320	13,067,600
2025-08-06	21.620	21.890	21.600	21.790	21.790	11,085,500
2025-08-05	22.010	22.070	21.470	21.840	21.840	15,494,800
2025-08-04	21.880	22.020	21.590	22.000	22.000	11,378,100
2025-08-01	22.890	22.910	21.880	21.880	21.880	21,252,490
2025-07-31	22.810	23.500	22.570	22.820	22.820	20,954,400
2025-07-30	24.800	24.800	22.820	23.020	23.020	33,011,290
2025-07-29	24.560	25.150	24.200	24.950	24.950	25,130,155
2025-07-28	23.820	25.200	23.820	24.900	24.900	27,974,800

← NewerPage 5 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.