Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.900	8.330	7.810	8.330	8.330	3,769,816
2024-01-24	7.780	7.940	7.540	7.880	7.880	3,572,015
2024-01-23	7.890	7.890	7.590	7.730	7.730	4,381,701
2024-01-22	8.400	8.400	7.830	7.890	7.890	3,339,603
2024-01-19	8.480	8.550	8.380	8.380	8.380	2,729,077
2024-01-18	8.660	8.720	8.230	8.480	8.480	3,661,230
2024-01-17	8.850	8.970	8.630	8.660	8.660	2,432,413
2024-01-16	9.020	9.060	8.810	8.920	8.920	3,132,783
2024-01-15	9.070	9.150	8.960	9.030	9.030	2,046,116
2024-01-12	9.180	9.270	9.060	9.070	9.070	2,265,605
2024-01-11	9.120	9.240	9.010	9.210	9.210	2,146,278
2024-01-10	9.140	9.230	9.010	9.070	9.070	2,119,185
2024-01-09	9.100	9.220	9.020	9.140	9.140	2,721,095
2024-01-08	9.310	9.370	9.020	9.020	9.020	1,937,164
2024-01-05	9.430	9.560	9.280	9.310	9.310	2,230,801
2024-01-04	9.570	9.570	9.420	9.520	9.520	1,725,971
2024-01-03	9.460	9.680	9.460	9.540	9.540	2,854,235
2024-01-02	9.380	9.580	9.380	9.510	9.510	2,631,055
2023-12-29	9.390	9.500	9.310	9.430	9.430	2,098,569
2023-12-28	9.110	9.410	9.050	9.350	9.350	2,621,970
2023-12-27	9.100	9.210	9.060	9.160	9.160	2,001,747
2023-12-26	9.270	9.270	9.070	9.100	9.100	2,707,267
2023-12-25	9.300	9.350	9.190	9.250	9.250	2,531,533
2023-12-22	9.590	9.590	9.280	9.340	9.340	3,278,241
2023-12-21	9.640	9.650	9.410	9.550	9.550	4,069,232
2023-12-20	9.800	9.870	9.620	9.650	9.650	2,544,922
2023-12-19	9.830	9.870	9.660	9.780	9.780	2,729,153
2023-12-18	9.950	9.990	9.770	9.820	9.820	2,601,258
2023-12-15	10.090	10.100	9.900	9.940	9.940	4,178,653
2023-12-14	10.160	10.300	10.070	10.090	10.090	3,685,057
2023-12-13	10.180	10.410	10.060	10.160	10.160	4,602,919
2023-12-12	10.190	10.240	10.000	10.090	10.090	3,106,894
2023-12-11	10.150	10.160	9.940	10.100	10.100	3,627,319
2023-12-08	10.320	10.370	10.100	10.120	10.120	4,418,687
2023-12-07	10.360	10.440	10.210	10.260	10.260	3,651,466
2023-12-06	10.250	10.530	10.210	10.360	10.360	3,960,295
2023-12-05	10.430	10.550	10.290	10.310	10.310	4,408,413
2023-12-04	10.670	10.720	10.440	10.450	10.450	4,256,855
2023-12-01	10.650	10.780	10.560	10.670	10.670	4,456,841
2023-11-30	10.520	10.700	10.360	10.650	10.650	5,554,366
2023-11-29	10.700	10.800	10.540	10.590	10.590	4,512,290
2023-11-28	10.900	10.910	10.500	10.740	10.740	8,072,190
2023-11-27	11.400	11.520	10.850	10.900	10.900	11,780,783
2023-11-24	11.180	11.500	11.100	11.250	11.250	14,523,430
2023-11-23	10.720	11.430	10.720	11.060	11.060	16,268,248
2023-11-22	10.390	10.930	10.340	10.720	10.720	6,928,866
2023-11-21	10.460	10.550	10.350	10.390	10.390	2,457,473
2023-11-20	10.360	10.540	10.360	10.470	10.470	3,255,147
2023-11-17	10.210	10.350	10.160	10.310	10.310	2,674,883
2023-11-16	10.220	10.340	10.160	10.250	10.250	3,092,956
2023-11-15	10.280	10.310	10.180	10.230	10.230	2,382,839
2023-11-14	10.220	10.250	10.140	10.240	10.240	2,802,721
2023-11-13	10.240	10.330	10.140	10.220	10.220	3,369,457
2023-11-10	10.040	10.290	10.020	10.230	10.230	4,164,717
2023-11-09	10.330	10.440	10.030	10.090	10.090	4,263,775
2023-11-08	10.040	10.400	10.030	10.260	10.260	5,183,055
2023-11-07	10.150	10.260	10.020	10.100	10.100	4,314,264
2023-11-06	9.840	10.360	9.840	10.210	10.210	6,203,285
2023-11-03	9.840	9.940	9.800	9.820	9.820	3,973,600
2023-11-02	9.900	9.980	9.740	9.840	9.840	4,494,972

← NewerPage 12 of 21 · 1,212 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.