Nanhua Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.350	13.450	12.800	12.800	12.800	13,861,765
2026-10-21	13.250	13.700	13.200	13.390	13.390	17,207,213
2026-10-20	12.800	13.380	12.650	13.210	13.210	16,349,854
2026-10-19	12.780	12.960	12.440	12.880	12.880	13,115,199
2026-10-16	12.790	13.250	12.720	12.900	12.900	19,719,040
2026-10-15	12.700	13.030	12.620	12.730	12.730	16,546,055
2026-10-14	13.450	13.660	12.920	13.020	13.020	18,081,110
2026-10-13	13.010	13.910	12.950	13.580	13.580	28,247,252
2026-10-12	13.470	13.470	13.080	13.150	13.150	11,740,540
2026-10-09	13.070	13.670	12.730	13.520	13.520	22,323,064
2026-10-08	13.130	13.530	12.950	13.090	13.090	12,049,750
2026-09-30	13.580	13.800	13.110	13.160	13.160	14,870,745
2026-09-29	13.200	13.700	13.200	13.310	13.310	17,262,302
2026-09-28	13.410	13.830	13.240	13.400	13.400	22,507,646
2026-09-24	13.500	14.000	13.270	13.400	13.400	26,201,968
2026-09-23	13.880	13.920	13.500	13.600	13.600	13,101,445
2026-09-22	13.860	13.890	13.490	13.760	13.760	29,932,859
2026-09-21	12.720	13.990	12.580	13.990	13.990	27,009,050
2026-09-18	12.660	12.940	12.500	12.720	12.720	13,596,261
2026-09-17	12.450	12.940	12.390	12.640	12.640	19,369,329
2026-09-16	12.200	12.780	12.010	12.610	12.610	24,794,336
2026-09-15	12.090	12.350	11.990	12.130	12.130	12,749,645
2026-09-14	12.330	12.510	11.960	12.020	12.020	19,140,172
2026-09-11	13.440	13.500	12.420	12.420	12.420	31,618,733
2026-09-10	13.470	14.230	13.390	13.570	13.570	36,903,696
2026-09-09	13.210	13.410	13.030	13.330	13.330	12,939,365
2026-09-08	13.230	13.580	13.090	13.290	13.290	17,403,235
2026-09-07	13.420	13.780	13.110	13.140	13.140	16,906,400
2026-09-04	13.330	13.820	13.330	13.490	13.490	23,750,540
2026-09-03	13.530	13.640	13.200	13.240	13.240	19,041,145
2026-09-02	13.760	13.970	13.300	13.530	13.530	21,715,240
2026-09-01	13.200	14.310	13.050	13.870	13.870	39,076,543
2026-08-31	13.010	13.410	12.810	13.270	13.270	32,920,635
2026-08-28	13.520	13.760	13.200	13.220	13.220	45,725,773
2026-08-27	12.160	13.520	12.090	13.520	13.520	59,120,157
2026-08-26	11.530	12.710	11.440	12.290	12.290	50,348,969
2026-08-25	11.330	11.600	11.290	11.550	11.550	13,721,990
2026-08-24	11.290	11.500	11.220	11.310	11.310	11,086,411
2026-08-21	11.220	11.420	11.060	11.300	11.300	9,150,131
2026-08-20	11.300	11.380	11.140	11.270	11.270	9,096,705
2026-08-19	11.680	11.770	11.210	11.220	11.220	12,493,555
2026-08-18	12.100	12.120	11.680	11.800	11.800	13,575,655
2026-08-17	11.880	12.230	11.750	12.210	12.210	12,166,740
2026-08-14	12.320	12.340	11.790	11.890	11.890	13,870,440
2026-08-13	12.520	12.780	12.190	12.200	12.200	17,972,667
2026-08-12	12.700	13.000	12.270	12.530	12.530	19,653,787
2026-08-11	12.500	12.510	12.160	12.180	12.180	10,654,980
2026-08-10	12.410	12.580	12.320	12.500	12.500	11,528,375
2026-08-07	12.428	12.517	12.200	12.448	12.379	13,992,065
2026-08-06	12.490	12.717	12.290	12.435	12.366	15,454,680
2026-08-05	12.276	12.607	12.228	12.545	12.475	17,338,438
2026-08-04	12.276	12.441	12.193	12.283	12.215	11,587,132
2026-08-03	11.966	12.400	11.931	12.324	12.256	15,166,130
2026-07-31	17.500	17.690	17.370	17.420	17.420	9,781,800
2026-07-30	17.210	17.690	17.140	17.520	17.520	9,425,800
2026-07-29	16.600	17.440	16.570	17.270	17.270	10,833,800
2026-07-28	16.530	16.800	16.450	16.590	16.590	5,040,300
2026-07-27	16.300	16.700	16.200	16.690	16.690	5,849,826
2026-07-24	16.900	17.000	16.360	16.390	16.390	7,667,300
2026-07-23	16.500	17.130	16.460	17.120	17.120	8,871,469

Page 1 of 21 · 1,218 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.