Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.270	12.340	11.950	12.140	12.140	8,037,109
2024-10-29	12.750	12.880	12.300	12.360	12.360	11,041,700
2024-10-28	12.360	12.700	12.360	12.690	12.690	9,901,072
2024-10-25	12.180	12.500	12.180	12.340	12.340	8,145,297
2024-10-24	12.110	12.280	12.060	12.220	12.220	6,702,226
2024-10-23	12.200	12.440	12.100	12.200	12.200	9,706,406
2024-10-22	12.300	12.380	12.080	12.200	12.200	10,122,906
2024-10-21	12.700	12.700	12.090	12.310	12.310	17,074,000
2024-10-18	12.300	13.200	12.300	12.750	12.750	14,076,877
2024-10-17	12.540	12.810	12.390	12.400	12.400	6,851,467
2024-10-16	12.300	12.800	12.280	12.530	12.530	8,631,507
2024-10-15	12.600	13.210	12.370	12.600	12.600	15,183,784
2024-10-14	12.660	12.930	12.100	12.820	12.820	16,109,330
2024-10-11	12.180	12.690	11.990	12.250	12.250	11,903,478
2024-10-10	12.980	13.050	12.080	12.370	12.370	17,232,316
2024-10-09	13.680	14.080	13.090	13.090	13.090	22,935,967
2024-10-08	14.540	14.540	13.680	14.540	14.540	32,550,593
2024-09-30	12.500	13.220	11.980	13.220	13.220	35,211,757
2024-09-27	11.700	12.190	11.380	12.020	12.020	27,556,012
2024-09-26	11.070	12.100	11.030	11.830	11.830	35,291,989
2024-09-25	11.200	11.630	11.050	11.630	11.630	41,370,475
2024-09-24	9.650	10.570	9.640	10.570	10.570	14,549,574
2024-09-23	9.690	9.730	9.550	9.610	9.610	5,854,537
2024-09-20	9.710	9.880	9.670	9.780	9.780	8,816,800
2024-09-19	9.590	10.090	9.480	9.850	9.850	14,152,900
2024-09-18	9.400	9.800	9.210	9.710	9.710	9,835,900
2024-09-13	9.390	9.620	9.380	9.400	9.400	4,213,700
2024-09-12	9.370	9.510	9.340	9.410	9.410	3,688,200
2024-09-11	9.430	9.660	9.380	9.460	9.460	4,175,472
2024-09-10	9.580	9.610	9.310	9.480	9.480	4,240,572
2024-09-09	9.420	9.630	9.360	9.510	9.510	5,244,500
2024-09-06	9.590	9.800	9.500	9.500	9.500	5,793,400
2024-09-05	9.360	9.610	9.360	9.580	9.580	3,882,800
2024-09-04	9.320	9.600	9.320	9.430	9.430	4,141,900
2024-09-03	9.310	9.520	9.310	9.400	9.400	3,549,400
2024-09-02	9.560	9.640	9.340	9.350	9.350	5,974,900
2024-08-30	9.480	9.910	9.480	9.660	9.660	8,411,200
2024-08-29	9.400	9.650	9.340	9.560	9.560	5,465,300
2024-08-28	9.330	9.500	9.260	9.430	9.430	4,254,637
2024-08-27	9.390	9.440	9.240	9.390	9.390	3,513,100
2024-08-26	9.470	9.470	9.200	9.340	9.340	4,672,000
2024-08-23	9.220	9.560	9.140	9.400	9.400	6,128,900
2024-08-22	9.260	9.400	9.180	9.210	9.210	4,009,700
2024-08-21	9.280	9.390	9.230	9.280	9.280	3,998,600
2024-08-20	9.440	9.640	9.280	9.350	9.350	7,829,700
2024-08-19	9.290	9.640	9.290	9.470	9.470	14,074,600
2024-08-16	9.090	9.130	8.980	9.010	9.010	2,465,600
2024-08-15	8.930	9.230	8.930	9.120	9.120	3,330,700
2024-08-14	9.110	9.110	8.990	9.010	9.010	2,391,000
2024-08-13	8.970	9.090	8.840	9.080	9.080	2,625,200
2024-08-12	8.920	9.020	8.860	8.980	8.980	2,244,900
2024-08-09	9.090	9.180	8.960	8.980	8.980	2,607,409
2024-08-08	9.030	9.230	8.940	9.090	9.090	3,397,800
2024-08-07	9.140	9.180	9.020	9.080	9.080	3,118,274
2024-08-06	9.200	9.280	9.040	9.150	9.150	3,759,500
2024-08-05	9.130	9.310	9.040	9.070	9.070	5,095,400
2024-08-02	9.380	9.470	9.130	9.170	9.170	5,312,400
2024-08-01	9.650	9.650	9.350	9.440	9.440	9,912,820
2024-07-31	8.910	9.850	8.910	9.610	9.610	15,169,500
2024-07-30	8.880	8.980	8.830	8.950	8.950	3,062,800

← NewerPage 9 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.