Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.700	12.200	11.680	11.850	11.850	8,471,200
2025-01-22	11.490	11.620	11.450	11.570	11.570	3,091,300
2025-01-21	11.720	11.720	11.420	11.580	11.580	3,841,600
2025-01-20	11.610	11.780	11.520	11.580	11.580	4,206,199
2025-01-17	11.550	11.700	11.450	11.500	11.500	5,823,503
2025-01-16	11.650	11.940	11.500	11.650	11.650	12,174,109
2025-01-15	11.320	12.460	11.180	11.960	11.960	14,482,754
2025-01-14	10.970	11.350	10.920	11.330	11.330	4,677,700
2025-01-13	10.740	10.960	10.600	10.930	10.930	2,803,500
2025-01-10	10.870	11.140	10.810	10.810	10.810	3,028,200
2025-01-09	10.980	11.120	10.900	10.950	10.950	3,088,880
2025-01-08	11.000	11.160	10.750	11.050	11.050	4,808,000
2025-01-07	11.210	11.300	10.970	11.120	11.120	4,887,500
2025-01-06	11.180	11.400	10.960	11.250	11.250	3,548,500
2025-01-03	11.450	11.620	11.100	11.140	11.140	4,332,900
2025-01-02	11.870	11.900	11.310	11.440	11.440	5,507,593
2024-12-31	12.530	12.610	11.870	11.900	11.900	6,384,285
2024-12-30	12.520	12.650	12.350	12.550	12.550	3,908,759
2024-12-27	12.260	12.750	12.100	12.600	12.600	6,279,708
2024-12-26	12.190	12.350	12.160	12.260	12.260	2,672,900
2024-12-25	12.300	12.580	12.010	12.260	12.260	4,818,210
2024-12-24	11.950	12.260	11.940	12.250	12.250	3,489,201
2024-12-23	12.160	12.250	11.860	11.910	11.910	4,096,301
2024-12-20	12.160	12.270	12.120	12.190	12.190	2,696,100
2024-12-19	12.010	12.220	11.960	12.170	12.170	3,528,700
2024-12-18	12.200	12.370	12.130	12.160	12.160	3,403,310
2024-12-17	12.330	12.480	12.100	12.170	12.170	4,356,400
2024-12-16	12.520	12.540	12.310	12.400	12.400	4,266,800
2024-12-13	12.890	12.950	12.510	12.520	12.520	7,035,460
2024-12-12	12.550	13.200	12.520	13.020	13.020	12,421,849
2024-12-11	12.350	12.800	12.340	12.570	12.570	7,837,300
2024-12-10	12.630	12.780	12.300	12.340	12.340	7,665,600
2024-12-09	12.390	12.440	12.060	12.180	12.180	5,532,600
2024-12-06	12.210	12.470	12.020	12.390	12.390	5,894,177
2024-12-05	12.030	12.300	12.000	12.240	12.240	3,058,600
2024-12-04	12.330	12.360	12.030	12.120	12.120	3,762,700
2024-12-03	12.440	12.450	12.170	12.360	12.360	4,872,100
2024-12-02	12.220	12.450	12.170	12.450	12.450	5,041,830
2024-11-29	12.000	12.490	11.930	12.200	12.200	6,812,300
2024-11-28	12.090	12.150	11.980	12.030	12.030	3,324,900
2024-11-27	11.860	12.050	11.680	12.040	12.040	4,492,400
2024-11-26	11.870	12.060	11.750	11.890	11.890	4,472,400
2024-11-25	11.730	11.960	11.650	11.910	11.910	4,945,000
2024-11-22	12.290	12.320	11.690	11.690	11.690	5,804,900
2024-11-21	12.240	12.390	12.200	12.300	12.300	3,992,056
2024-11-20	12.220	12.340	12.120	12.290	12.290	4,706,400
2024-11-19	12.100	12.390	12.020	12.270	12.270	4,966,215
2024-11-18	12.270	12.420	11.950	12.060	12.060	6,366,736
2024-11-15	12.730	12.890	12.200	12.210	12.210	9,225,400
2024-11-14	13.030	13.130	12.770	12.800	12.800	5,755,503
2024-11-13	12.910	13.100	12.780	13.030	13.030	6,052,872
2024-11-12	13.120	13.300	12.830	12.980	12.980	9,782,626
2024-11-11	13.050	13.180	12.960	13.160	13.160	9,507,316
2024-11-08	13.880	13.880	13.170	13.210	13.210	12,333,442
2024-11-07	12.770	13.730	12.700	13.610	13.610	16,300,000
2024-11-06	13.200	13.290	12.850	13.010	13.010	15,287,850
2024-11-05	12.960	13.500	12.870	13.310	13.310	19,027,200
2024-11-04	12.080	12.840	12.080	12.810	12.810	13,407,576
2024-11-01	12.580	12.590	12.000	12.070	12.070	10,843,085
2024-10-31	12.140	12.820	12.060	12.640	12.640	13,367,800

← NewerPage 8 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.