Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.210 | 7.380 | 7.010 | 7.080 | 7.080 | 6,822,580 |
| 2024-04-29 | 6.950 | 7.410 | 6.930 | 7.390 | 7.390 | 4,628,827 |
| 2024-04-26 | 6.790 | 6.960 | 6.760 | 6.950 | 6.950 | 3,595,818 |
| 2024-04-25 | 6.780 | 6.920 | 6.730 | 6.790 | 6.790 | 3,077,025 |
| 2024-04-24 | 6.680 | 6.780 | 6.580 | 6.710 | 6.710 | 2,698,890 |
| 2024-04-23 | 6.410 | 6.680 | 6.370 | 6.610 | 6.610 | 3,309,435 |
| 2024-04-22 | 6.360 | 6.540 | 6.250 | 6.420 | 6.420 | 2,633,321 |
| 2024-04-19 | 6.440 | 6.500 | 6.310 | 6.430 | 6.430 | 3,587,377 |
| 2024-04-18 | 6.580 | 6.640 | 6.420 | 6.470 | 6.470 | 3,404,762 |
| 2024-04-17 | 6.200 | 6.590 | 6.170 | 6.560 | 6.560 | 6,259,108 |
| 2024-04-16 | 6.500 | 6.640 | 6.010 | 6.040 | 6.040 | 7,879,567 |
| 2024-04-15 | 7.300 | 7.330 | 6.450 | 6.610 | 6.610 | 7,622,129 |
| 2024-04-12 | 7.330 | 7.450 | 7.230 | 7.240 | 7.240 | 2,093,314 |
| 2024-04-11 | 7.360 | 7.470 | 7.290 | 7.310 | 7.310 | 3,463,225 |
| 2024-04-10 | 7.640 | 7.710 | 7.270 | 7.370 | 7.370 | 3,942,751 |
| 2024-04-09 | 7.450 | 7.710 | 7.400 | 7.700 | 7.700 | 2,969,412 |
| 2024-04-08 | 7.820 | 7.860 | 7.470 | 7.500 | 7.500 | 3,389,541 |
| 2024-04-03 | 7.850 | 7.950 | 7.650 | 7.820 | 7.820 | 4,250,567 |
| 2024-04-02 | 7.950 | 8.010 | 7.870 | 7.920 | 7.920 | 3,005,526 |
| 2024-04-01 | 7.720 | 8.000 | 7.700 | 7.970 | 7.970 | 4,098,668 |
| 2024-03-29 | 7.630 | 7.690 | 7.500 | 7.630 | 7.630 | 1,349,613 |
| 2024-03-28 | 7.360 | 7.700 | 7.260 | 7.610 | 7.610 | 3,858,281 |
| 2024-03-27 | 7.530 | 7.650 | 7.310 | 7.330 | 7.330 | 3,409,192 |
| 2024-03-26 | 7.470 | 7.590 | 7.400 | 7.500 | 7.500 | 4,327,570 |
| 2024-03-25 | 7.630 | 7.830 | 7.420 | 7.460 | 7.460 | 2,725,156 |
| 2024-03-22 | 7.920 | 7.920 | 7.650 | 7.670 | 7.670 | 3,576,602 |
| 2024-03-21 | 7.990 | 8.020 | 7.750 | 7.870 | 7.870 | 3,214,317 |
| 2024-03-20 | 7.820 | 8.000 | 7.790 | 7.960 | 7.960 | 3,546,689 |
| 2024-03-19 | 7.890 | 7.980 | 7.800 | 7.840 | 7.840 | 3,772,803 |
| 2024-03-18 | 7.740 | 7.950 | 7.650 | 7.920 | 7.920 | 4,493,059 |
| 2024-03-15 | 7.450 | 7.750 | 7.450 | 7.680 | 7.680 | 4,497,265 |
| 2024-03-14 | 7.680 | 7.800 | 7.410 | 7.500 | 7.500 | 5,628,475 |
| 2024-03-13 | 7.500 | 7.520 | 7.350 | 7.460 | 7.460 | 2,622,738 |
| 2024-03-12 | 7.330 | 7.530 | 7.280 | 7.480 | 7.480 | 4,333,339 |
| 2024-03-11 | 7.140 | 7.300 | 7.100 | 7.290 | 7.290 | 2,928,937 |
| 2024-03-08 | 7.040 | 7.170 | 7.010 | 7.090 | 7.090 | 1,923,438 |
| 2024-03-07 | 7.290 | 7.290 | 6.990 | 7.030 | 7.030 | 3,438,452 |
| 2024-03-06 | 7.060 | 7.270 | 6.930 | 7.220 | 7.220 | 3,419,185 |
| 2024-03-05 | 7.220 | 7.250 | 7.020 | 7.080 | 7.080 | 3,661,566 |
| 2024-03-04 | 7.250 | 7.430 | 7.180 | 7.320 | 7.320 | 4,204,935 |
| 2024-03-01 | 7.150 | 7.280 | 7.060 | 7.250 | 7.250 | 4,421,211 |
| 2024-02-29 | 6.950 | 7.200 | 6.890 | 7.160 | 7.160 | 5,245,089 |
| 2024-02-28 | 7.670 | 7.890 | 6.910 | 6.910 | 6.910 | 9,153,456 |
| 2024-02-27 | 7.390 | 7.640 | 7.310 | 7.610 | 7.610 | 4,018,504 |
| 2024-02-26 | 7.190 | 7.600 | 7.180 | 7.390 | 7.390 | 4,665,800 |
| 2024-02-23 | 7.060 | 7.200 | 6.990 | 7.190 | 7.190 | 4,702,627 |
| 2024-02-22 | 6.850 | 7.060 | 6.840 | 7.030 | 7.030 | 3,143,793 |
| 2024-02-21 | 6.800 | 7.090 | 6.760 | 6.880 | 6.880 | 4,771,430 |
| 2024-02-20 | 6.700 | 6.990 | 6.620 | 6.870 | 6.870 | 3,804,327 |
| 2024-02-19 | 6.500 | 6.860 | 6.480 | 6.720 | 6.720 | 6,113,499 |
| 2024-02-08 | 5.790 | 6.550 | 5.630 | 6.540 | 6.540 | 8,087,207 |
| 2024-02-07 | 6.180 | 6.180 | 5.660 | 5.750 | 5.750 | 8,393,649 |
| 2024-02-06 | 5.880 | 6.360 | 5.410 | 6.090 | 6.090 | 8,169,038 |
| 2024-02-05 | 6.720 | 6.720 | 5.760 | 5.890 | 5.890 | 8,279,508 |
| 2024-02-02 | 7.150 | 7.330 | 6.520 | 6.760 | 6.760 | 5,619,662 |
| 2024-02-01 | 7.260 | 7.330 | 7.010 | 7.150 | 7.150 | 3,976,576 |
| 2024-01-31 | 7.720 | 7.850 | 7.260 | 7.320 | 7.320 | 4,257,994 |
| 2024-01-30 | 7.910 | 8.020 | 7.690 | 7.720 | 7.720 | 2,159,983 |
| 2024-01-29 | 8.300 | 8.380 | 7.920 | 7.950 | 7.950 | 3,440,498 |
| 2024-01-26 | 8.340 | 8.420 | 8.200 | 8.320 | 8.320 | 3,967,447 |
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.