Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.520	24.930	24.050	24.230	24.230	25,500,300
2025-07-24	23.870	25.680	23.860	24.860	24.860	42,276,831
2025-07-23	24.490	25.100	24.150	24.320	24.320	31,842,700
2025-07-22	25.070	25.660	24.500	24.700	24.700	38,165,650
2025-07-21	25.610	27.180	25.390	25.800	25.800	46,988,605
2025-07-18	27.050	27.290	25.410	25.610	25.610	52,328,900
2025-07-17	26.470	28.690	26.470	27.040	27.040	67,095,595
2025-07-16	24.080	26.080	23.300	26.080	26.080	53,140,252
2025-07-15	24.990	25.100	23.430	23.710	23.710	54,567,484
2025-07-14	27.300	28.000	25.010	25.010	25.010	48,782,055
2025-07-11	25.710	27.790	24.470	27.790	27.790	51,250,590
2025-07-10	22.800	25.260	22.560	25.260	25.260	47,214,199
2025-07-09	21.380	22.960	21.200	22.960	22.960	52,498,930
2025-07-08	20.510	21.480	20.300	20.870	20.870	33,824,400
2025-07-07	20.100	21.160	20.060	21.000	21.000	39,009,468
2025-07-04	19.840	21.200	19.260	20.290	20.290	51,501,710
2025-07-03	19.740	19.990	19.320	19.680	19.680	19,208,400
2025-07-02	20.530	20.630	19.750	19.980	19.980	27,550,400
2025-07-01	22.590	22.770	20.200	20.520	20.520	48,569,039
2025-06-30	22.780	24.500	22.070	22.330	22.330	63,921,778
2025-06-27	21.000	23.900	20.900	23.250	23.250	67,616,549
2025-06-26	21.330	21.730	20.180	21.730	21.730	53,495,100
2025-06-25	17.950	19.750	17.950	19.750	19.750	56,304,860
2025-06-24	17.690	18.640	17.040	17.950	17.950	46,390,600
2025-06-23	16.750	17.860	16.720	17.280	17.280	41,922,500
2025-06-20	18.860	19.000	17.870	17.870	17.870	36,273,900
2025-06-19	21.340	21.980	19.210	19.850	19.850	62,505,161
2025-06-18	19.350	22.250	19.100	21.340	21.340	68,729,041
2025-06-17	21.990	21.990	20.230	20.230	20.230	46,970,961
2025-06-16	21.710	22.800	21.080	22.000	22.000	58,528,549
2025-06-13	21.260	23.000	20.380	21.050	21.050	58,575,825
2025-06-12	19.320	22.610	19.320	22.610	22.610	29,066,100
2025-06-11	19.980	22.090	18.760	20.550	20.550	66,741,259
2025-06-10	20.440	22.350	19.610	20.080	20.080	62,304,995
2025-06-09	17.950	20.560	17.270	20.560	20.560	40,568,412
2025-06-06	17.900	19.040	16.650	18.690	18.690	79,268,428
2025-06-05	17.310	17.310	16.990	17.310	17.310	44,279,890
2025-06-04	14.980	15.740	14.140	15.740	15.740	32,217,275
2025-06-03	13.240	14.310	13.130	14.310	14.310	19,581,982
2025-05-30	12.360	13.380	12.360	13.010	13.010	20,767,333
2025-05-29	12.180	12.640	12.150	12.370	12.370	7,178,900
2025-05-28	12.200	12.280	12.160	12.180	12.180	2,618,600
2025-05-27	12.280	12.290	12.100	12.220	12.220	3,732,900
2025-05-26	12.160	12.290	12.130	12.290	12.290	3,098,580
2025-05-23	12.500	12.550	12.150	12.180	12.180	5,144,624
2025-05-22	12.700	12.780	12.580	12.600	12.600	4,976,900
2025-05-21	12.980	12.980	12.680	12.770	12.770	5,678,676
2025-05-20	12.900	13.040	12.830	12.980	12.980	6,939,500
2025-05-19	12.850	13.040	12.740	12.980	12.980	7,685,400
2025-05-16	13.020	13.040	12.770	12.800	12.800	6,769,800
2025-05-15	13.440	13.500	12.970	12.970	12.970	15,072,300
2025-05-14	12.470	13.790	12.390	13.470	13.470	26,978,548
2025-05-13	12.700	12.760	12.490	12.540	12.540	5,789,400
2025-05-12	12.450	12.840	12.310	12.700	12.700	9,316,300
2025-05-09	12.670	12.700	12.310	12.340	12.340	4,810,041
2025-05-08	12.580	12.880	12.580	12.640	12.640	6,649,600
2025-05-07	13.010	13.250	12.630	12.760	12.760	13,908,400
2025-05-06	11.990	12.540	11.930	12.500	12.500	9,605,300
2025-04-30	11.930	12.090	11.850	11.870	11.870	4,998,600
2025-04-29	11.900	12.130	11.870	11.910	11.910	4,841,000

← NewerPage 6 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.