Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.600 | 5.670 | 5.460 | 5.610 | 5.610 | 1,873,287 |
| 2024-07-26 | 5.460 | 5.650 | 5.460 | 5.590 | 5.590 | 2,158,315 |
| 2024-07-25 | 5.570 | 5.650 | 5.470 | 5.570 | 5.570 | 1,705,836 |
| 2024-07-24 | 5.680 | 5.750 | 5.530 | 5.550 | 5.550 | 2,181,976 |
| 2024-07-23 | 5.860 | 5.880 | 5.650 | 5.670 | 5.670 | 2,534,306 |
| 2024-07-22 | 5.750 | 5.850 | 5.670 | 5.820 | 5.820 | 2,149,493 |
| 2024-07-19 | 5.680 | 5.780 | 5.630 | 5.750 | 5.750 | 2,023,904 |
| 2024-07-18 | 5.690 | 5.730 | 5.550 | 5.680 | 5.680 | 2,359,887 |
| 2024-07-17 | 5.660 | 5.780 | 5.630 | 5.700 | 5.700 | 2,175,283 |
| 2024-07-16 | 5.760 | 5.780 | 5.640 | 5.680 | 5.680 | 2,426,326 |
| 2024-07-15 | 5.880 | 5.930 | 5.720 | 5.760 | 5.760 | 3,019,658 |
| 2024-07-12 | 5.680 | 6.090 | 5.650 | 5.890 | 5.890 | 7,692,481 |
| 2024-07-11 | 5.460 | 5.680 | 5.460 | 5.660 | 5.660 | 4,099,759 |
| 2024-07-10 | 5.470 | 5.470 | 5.320 | 5.370 | 5.370 | 2,417,073 |
| 2024-07-09 | 5.350 | 5.460 | 5.230 | 5.410 | 5.410 | 3,335,810 |
| 2024-07-08 | 5.650 | 5.700 | 5.370 | 5.370 | 5.370 | 3,263,376 |
| 2024-07-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-07-04 | 5.680 | 5.710 | 5.390 | 5.420 | 5.420 | 3,389,629 |
| 2024-07-03 | 5.760 | 5.770 | 5.620 | 5.700 | 5.700 | 2,054,631 |
| 2024-07-02 | 5.590 | 5.750 | 5.580 | 5.710 | 5.710 | 2,252,468 |
| 2024-07-01 | 5.610 | 5.650 | 5.460 | 5.620 | 5.620 | 2,395,641 |
| 2024-06-28 | 5.620 | 5.780 | 5.570 | 5.630 | 5.630 | 2,923,108 |
| 2024-06-27 | 5.850 | 5.880 | 5.650 | 5.660 | 5.660 | 3,080,883 |
| 2024-06-26 | 5.650 | 5.860 | 5.560 | 5.850 | 5.850 | 4,304,440 |
| 2024-06-25 | 5.720 | 5.860 | 5.600 | 5.640 | 5.640 | 3,445,403 |
| 2024-06-24 | 6.230 | 6.230 | 5.690 | 5.720 | 5.720 | 8,571,246 |
| 2024-06-21 | 5.920 | 6.430 | 5.810 | 6.270 | 6.270 | 8,858,249 |
| 2024-06-20 | 5.930 | 6.100 | 5.860 | 5.920 | 5.920 | 4,232,164 |
| 2024-06-19 | 5.810 | 5.910 | 5.760 | 5.860 | 5.860 | 2,872,241 |
| 2024-06-18 | 5.670 | 5.840 | 5.670 | 5.790 | 5.790 | 1,953,287 |
| 2024-06-17 | 5.720 | 5.770 | 5.660 | 5.710 | 5.710 | 2,304,645 |
| 2024-06-14 | 5.850 | 5.850 | 5.710 | 5.760 | 5.760 | 2,932,299 |
| 2024-06-13 | 5.780 | 5.920 | 5.640 | 5.840 | 5.840 | 4,302,582 |
| 2024-06-12 | 5.620 | 5.810 | 5.610 | 5.780 | 5.780 | 3,144,210 |
| 2024-06-11 | 5.640 | 5.660 | 5.410 | 5.650 | 5.650 | 3,138,241 |
| 2024-06-07 | 5.360 | 5.630 | 5.360 | 5.600 | 5.600 | 5,422,915 |
| 2024-06-06 | 5.730 | 5.790 | 5.220 | 5.300 | 5.300 | 9,353,027 |
| 2024-06-05 | 5.900 | 5.920 | 5.710 | 5.740 | 5.740 | 4,416,329 |
| 2024-06-04 | 6.100 | 6.290 | 5.870 | 5.910 | 5.910 | 5,360,930 |
| 2024-06-03 | 6.460 | 6.490 | 6.120 | 6.150 | 6.150 | 4,316,892 |
| 2024-05-31 | 6.400 | 6.480 | 6.380 | 6.450 | 6.450 | 2,019,889 |
| 2024-05-30 | 6.370 | 6.470 | 6.330 | 6.370 | 6.370 | 1,518,070 |
| 2024-05-29 | 6.370 | 6.470 | 6.350 | 6.420 | 6.420 | 2,091,385 |
| 2024-05-28 | 6.500 | 6.530 | 6.350 | 6.350 | 6.350 | 1,925,756 |
| 2024-05-27 | 6.550 | 6.560 | 6.310 | 6.500 | 6.500 | 2,258,151 |
| 2024-05-24 | 6.560 | 6.620 | 6.430 | 6.460 | 6.460 | 2,058,746 |
| 2024-05-23 | 6.710 | 6.730 | 6.500 | 6.530 | 6.530 | 2,604,499 |
| 2024-05-22 | 6.630 | 6.750 | 6.630 | 6.730 | 6.730 | 1,544,232 |
| 2024-05-21 | 6.890 | 6.890 | 6.620 | 6.680 | 6.680 | 2,635,783 |
| 2024-05-20 | 6.890 | 6.950 | 6.820 | 6.870 | 6.870 | 3,403,246 |
| 2024-05-17 | 6.770 | 6.900 | 6.740 | 6.830 | 6.830 | 3,081,924 |
| 2024-05-16 | 6.900 | 6.940 | 6.670 | 6.770 | 6.770 | 3,186,750 |
| 2024-05-15 | 6.920 | 7.000 | 6.840 | 6.850 | 6.850 | 2,250,273 |
| 2024-05-14 | 6.980 | 7.080 | 6.940 | 6.980 | 6.980 | 2,813,928 |
| 2024-05-13 | 7.140 | 7.140 | 6.870 | 6.930 | 6.930 | 3,898,290 |
| 2024-05-10 | 7.420 | 7.460 | 7.140 | 7.160 | 7.160 | 3,335,678 |
| 2024-05-09 | 7.360 | 7.500 | 7.290 | 7.390 | 7.390 | 3,735,562 |
| 2024-05-08 | 7.260 | 7.440 | 7.180 | 7.330 | 7.330 | 3,581,059 |
| 2024-05-07 | 7.300 | 7.370 | 7.250 | 7.320 | 7.320 | 3,145,705 |
| 2024-05-06 | 7.070 | 7.320 | 7.070 | 7.310 | 7.310 | 4,405,649 |
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.