Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.000	10.020	9.650	9.840	9.840	5,931,881
2023-10-31	10.100	10.220	9.800	9.960	9.960	8,933,563
2023-10-30	10.250	10.610	10.210	10.570	10.570	5,897,094
2023-10-27	9.730	10.340	9.540	10.310	10.310	6,033,083
2023-10-26	9.640	9.760	9.450	9.730	9.730	2,745,664
2023-10-25	9.720	9.860	9.640	9.700	9.700	3,053,807
2023-10-24	9.490	9.800	9.360	9.740	9.740	3,490,621
2023-10-23	9.590	9.650	9.360	9.420	9.420	3,462,235
2023-10-20	9.690	9.880	9.590	9.600	9.600	3,259,956
2023-10-19	9.800	9.970	9.620	9.760	9.760	3,707,035
2023-10-18	10.150	10.150	9.800	9.800	9.800	3,529,154
2023-10-17	10.390	10.390	10.010	10.170	10.170	4,824,913
2023-10-16	10.520	10.710	10.280	10.340	10.340	6,288,445
2023-10-13	10.250	10.480	10.110	10.360	10.360	4,984,027
2023-10-12	10.090	10.270	10.040	10.210	10.210	3,379,763
2023-10-11	9.900	10.200	9.830	9.990	9.990	4,262,394
2023-10-10	10.330	10.330	9.830	9.860	9.860	3,947,347
2023-10-09	10.220	10.250	9.900	10.100	10.100	4,171,032
2023-09-28	10.200	10.300	10.100	10.170	10.170	3,263,716
2023-09-27	10.020	10.250	9.960	10.160	10.160	4,655,085
2023-09-26	10.160	10.160	9.950	9.980	9.980	2,241,053
2023-09-25	10.020	10.200	10.000	10.070	10.070	3,343,070
2023-09-22	9.950	10.060	9.780	10.040	10.040	3,599,206
2023-09-21	10.080	10.130	9.850	9.920	9.920	3,448,820
2023-09-20	10.000	10.270	9.970	10.030	10.030	4,936,810
2023-09-19	10.120	10.260	9.960	10.030	10.030	3,938,599
2023-09-18	10.120	10.120	9.860	10.000	10.000	4,052,151
2023-09-15	9.650	10.030	9.570	9.920	9.920	5,203,679
2023-09-14	9.640	9.730	9.530	9.600	9.600	2,051,844
2023-09-13	9.760	9.890	9.560	9.640	9.640	2,563,939
2023-09-12	9.830	9.960	9.800	9.840	9.840	3,428,712
2023-09-11	9.520	9.890	9.500	9.820	9.820	4,460,544
2023-09-08	9.470	9.630	9.450	9.530	9.530	3,053,220
2023-09-07	9.640	9.800	9.490	9.520	9.520	3,042,799
2023-09-06	9.720	9.770	9.630	9.690	9.690	2,661,126
2023-09-05	9.810	9.880	9.680	9.720	9.720	3,722,560
2023-09-04	9.920	10.040	9.770	9.830	9.830	5,674,324
2023-09-01	10.480	10.500	9.860	9.930	9.930	9,416,652
2023-08-31	9.850	10.740	9.850	10.420	10.420	16,121,964
2023-08-30	9.440	9.920	9.370	9.740	9.740	4,645,200
2023-08-29	9.000	9.430	8.950	9.420	9.420	3,944,527
2023-08-28	9.260	9.370	8.950	8.950	8.950	5,056,644
2023-08-25	8.830	9.090	8.750	8.790	8.790	3,546,790
2023-08-24	8.770	8.940	8.680	8.840	8.840	2,929,518
2023-08-23	8.960	8.960	8.760	8.760	8.760	2,290,257
2023-08-22	9.130	9.210	8.760	8.960	8.960	3,534,800
2023-08-21	9.110	9.270	9.080	9.110	9.110	2,703,872
2023-08-18	9.530	9.560	9.170	9.180	9.180	4,057,563
2023-08-17	9.610	9.780	9.390	9.570	9.570	4,288,821
2023-08-16	9.900	10.010	9.660	9.700	9.700	3,787,368
2023-08-15	9.960	9.960	9.550	9.830	9.830	4,575,456
2023-08-14	9.650	10.080	9.610	9.840	9.840	5,675,821
2023-08-11	9.480	9.940	9.460	9.640	9.640	5,267,314
2023-08-10	9.610	9.660	9.440	9.520	9.520	2,310,542
2023-08-09	9.430	9.670	9.360	9.640	9.640	2,898,766
2023-08-08	9.350	9.420	9.130	9.390	9.390	2,148,070
2023-08-07	9.770	9.790	9.290	9.320	9.320	3,502,886
2023-08-04	9.840	9.990	9.710	9.720	9.720	1,835,442
2023-08-03	9.680	9.890	9.680	9.850	9.850	1,838,644
2023-08-02	9.890	9.900	9.690	9.720	9.720	1,971,542

← NewerPage 13 of 21 · 1,219 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.