Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.300	12.310	11.920	11.960	11.960	5,979,700
2025-04-25	12.350	12.710	12.260	12.350	12.350	7,016,200
2025-04-24	12.460	12.610	12.260	12.350	12.350	6,393,498
2025-04-23	12.810	12.880	12.430	12.470	12.470	8,811,200
2025-04-22	12.530	13.230	12.530	12.750	12.750	13,393,400
2025-04-21	12.150	13.000	12.100	12.730	12.730	11,304,600
2025-04-18	12.300	12.920	12.100	12.320	12.320	12,320,900
2025-04-17	11.760	12.730	11.750	12.350	12.350	13,176,961
2025-04-16	11.900	12.000	11.710	11.870	11.870	7,272,200
2025-04-15	12.330	12.490	12.070	12.150	12.150	12,390,100
2025-04-14	11.760	12.800	11.750	12.800	12.800	11,561,900
2025-04-11	11.520	11.870	11.520	11.710	11.710	6,604,900
2025-04-10	11.410	11.910	11.400	11.730	11.730	10,514,600
2025-04-09	10.860	11.320	10.380	11.220	11.220	12,516,900
2025-04-08	12.090	12.210	10.880	11.220	11.220	16,808,100
2025-04-07	12.510	12.830	12.090	12.090	12.090	8,532,600
2025-04-03	13.510	13.810	13.370	13.430	13.430	10,999,500
2025-04-02	13.600	13.790	13.450	13.510	13.510	8,261,500
2025-04-01	13.580	13.850	13.350	13.670	13.670	13,509,300
2025-03-31	14.070	14.080	13.380	13.640	13.640	15,703,341
2025-03-28	13.300	14.250	13.180	14.040	14.040	26,325,241
2025-03-27	12.870	13.880	12.620	13.400	13.400	20,156,262
2025-03-26	12.870	13.000	12.820	12.900	12.900	5,699,700
2025-03-25	13.170	13.170	12.720	12.880	12.880	8,520,100
2025-03-24	13.240	13.380	12.990	13.230	13.230	9,729,400
2025-03-21	13.560	13.670	13.230	13.270	13.270	9,686,000
2025-03-20	14.000	14.270	13.580	13.690	13.690	15,223,886
2025-03-19	13.540	14.220	13.410	14.050	14.050	21,744,600
2025-03-18	13.770	13.850	13.430	13.480	13.480	14,360,403
2025-03-17	13.570	13.780	13.300	13.630	13.630	25,415,301
2025-03-14	12.020	13.150	11.950	13.150	13.150	11,905,103
2025-03-13	12.200	12.270	11.920	11.950	11.950	5,267,700
2025-03-12	12.150	12.340	12.100	12.210	12.210	4,654,500
2025-03-11	12.300	12.380	11.920	12.140	12.140	6,765,300
2025-03-10	12.670	12.670	12.470	12.570	12.570	3,341,500
2025-03-07	12.710	12.900	12.610	12.670	12.670	3,327,000
2025-03-06	12.620	12.900	12.550	12.850	12.850	5,352,702
2025-03-05	12.680	12.700	12.460	12.560	12.560	2,910,500
2025-03-04	12.220	12.680	12.180	12.680	12.680	5,156,499
2025-03-03	12.240	12.440	12.190	12.280	12.280	3,152,400
2025-02-28	12.500	12.700	12.190	12.230	12.230	3,940,900
2025-02-27	12.670	12.690	12.400	12.580	12.580	4,044,069
2025-02-26	12.530	12.660	12.440	12.660	12.660	4,094,600
2025-02-25	12.480	12.660	12.390	12.470	12.470	3,762,100
2025-02-24	12.750	12.780	12.480	12.570	12.570	5,400,299
2025-02-21	12.560	12.850	12.480	12.820	12.820	6,322,100
2025-02-20	12.400	12.690	12.330	12.610	12.610	4,984,000
2025-02-19	12.040	12.550	12.040	12.460	12.460	6,301,900
2025-02-18	12.410	12.440	11.990	12.030	12.030	4,527,600
2025-02-17	12.230	12.440	12.200	12.400	12.400	5,829,700
2025-02-14	12.060	12.260	12.050	12.170	12.170	3,353,700
2025-02-13	12.370	12.370	12.090	12.110	12.110	4,415,700
2025-02-12	12.220	12.620	12.160	12.380	12.380	4,143,100
2025-02-11	12.320	12.320	12.080	12.250	12.250	4,142,685
2025-02-10	12.190	12.350	12.120	12.330	12.330	5,282,400
2025-02-07	11.780	12.280	11.780	12.120	12.120	6,775,809
2025-02-06	11.580	11.890	11.530	11.890	11.890	4,191,300
2025-02-05	11.770	11.830	11.560	11.600	11.600	3,682,600
2025-01-27	11.920	12.100	11.680	11.690	11.690	4,253,500
2025-01-24	11.850	11.940	11.680	11.850	11.850	5,149,609

← NewerPage 7 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.