Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.090	6.110	5.960	5.960	5.960	1,822,921
2026-10-21	6.120	6.180	6.080	6.100	6.100	1,538,157
2026-10-20	6.100	6.200	6.060	6.150	6.150	1,559,100
2026-10-19	6.130	6.160	5.980	6.120	6.120	2,331,167
2026-10-16	6.170	6.270	6.120	6.160	6.160	2,364,972
2026-10-15	6.100	6.200	6.100	6.130	6.130	2,500,295
2026-10-14	6.350	6.350	6.260	6.260	6.260	1,600,093
2026-10-13	6.370	6.380	6.220	6.350	6.350	3,075,083
2026-10-12	6.430	6.440	6.340	6.380	6.380	1,784,674
2026-10-09	6.400	6.430	6.290	6.410	6.410	2,670,415
2026-10-08	6.500	6.520	6.360	6.380	6.380	2,406,452
2026-09-30	6.400	6.470	6.370	6.440	6.440	1,729,596
2026-09-29	6.280	6.420	6.280	6.410	6.410	2,240,137
2026-09-28	6.450	6.500	6.260	6.320	6.320	2,850,209
2026-09-24	6.500	6.570	6.450	6.480	6.480	2,365,764
2026-09-23	6.580	6.700	6.520	6.530	6.530	3,690,036
2026-09-22	6.650	6.700	6.550	6.620	6.620	3,338,883
2026-09-21	6.550	6.680	6.510	6.670	6.670	5,655,715
2026-09-18	6.460	6.520	6.450	6.480	6.480	1,812,139
2026-09-17	6.430	6.430	6.310	6.400	6.400	987,603
2026-09-16	6.350	6.430	6.260	6.420	6.420	1,508,952
2026-09-15	6.520	6.520	6.350	6.350	6.350	2,182,695
2026-09-14	6.430	6.560	6.430	6.500	6.500	2,105,209
2026-09-11	6.520	6.570	6.430	6.480	6.480	2,558,803
2026-09-10	6.610	6.660	6.550	6.580	6.580	1,940,078
2026-09-09	6.830	6.840	6.630	6.630	6.630	3,538,918
2026-09-08	6.760	6.840	6.710	6.830	6.830	2,653,278
2026-09-07	6.720	6.780	6.660	6.750	6.750	1,950,812
2026-09-04	6.730	6.830	6.680	6.710	6.710	3,228,629
2026-09-03	6.800	6.810	6.700	6.710	6.710	3,889,458
2026-09-02	6.850	6.960	6.790	6.860	6.860	2,901,456
2026-09-01	6.740	6.900	6.700	6.880	6.880	3,442,250
2026-08-31	6.560	6.800	6.560	6.740	6.740	2,999,056
2026-08-28	6.710	6.710	6.580	6.620	6.620	3,112,061
2026-08-27	6.570	6.700	6.560	6.700	6.700	2,900,881
2026-08-26	6.500	6.580	6.490	6.550	6.550	1,808,173
2026-08-25	6.350	6.520	6.320	6.500	6.500	2,076,266
2026-08-24	6.550	6.550	6.330	6.350	6.350	2,984,914
2026-08-21	6.530	6.600	6.300	6.500	6.500	5,727,012
2026-08-20	6.570	6.790	6.490	6.620	6.620	5,589,875
2026-08-19	6.660	6.780	6.400	6.420	6.420	4,825,983
2026-08-18	6.900	6.920	6.720	6.740	6.740	4,711,218
2026-08-17	6.880	6.930	6.770	6.930	6.930	4,031,228
2026-08-14	7.100	7.180	6.790	6.930	6.930	10,006,352
2026-08-13	6.930	7.320	6.810	7.150	7.150	9,064,074
2026-08-12	6.890	7.210	6.830	6.990	6.990	6,578,172
2026-08-11	6.740	6.990	6.690	6.890	6.890	6,371,319
2026-08-10	6.800	7.130	6.700	6.830	6.830	8,522,588
2026-08-07	6.480	6.740	6.450	6.710	6.710	7,142,141
2026-08-06	6.430	6.510	6.390	6.490	6.490	4,072,739
2026-08-05	6.550	6.640	6.410	6.460	6.460	8,570,954
2026-08-04	6.610	6.780	6.530	6.550	6.550	9,554,406
2026-08-03	6.420	6.600	6.390	6.600	6.600	3,953,342
2026-07-31	6.300	6.500	6.260	6.390	6.390	4,009,603
2026-07-30	6.520	6.550	6.160	6.250	6.250	5,294,138
2026-07-29	6.500	6.670	6.400	6.530	6.530	5,401,739
2026-07-28	6.680	6.890	6.510	6.560	6.560	6,641,485
2026-07-27	6.610	6.860	6.600	6.750	6.750	4,956,724
2026-07-24	6.930	7.380	6.650	6.700	6.700	7,893,155
2026-07-23	6.430	7.330	6.430	7.080	7.080	9,276,889

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-17	0.2910 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.