Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.920	9.930	9.810	9.880	9.880	1,890,183
2023-07-31	9.940	10.060	9.800	9.900	9.900	2,024,346
2023-07-28	9.810	9.990	9.760	9.970	9.970	1,977,050
2023-07-27	9.850	9.960	9.830	9.870	9.870	1,882,203
2023-07-26	9.800	9.900	9.780	9.860	9.860	1,820,133
2023-07-25	9.700	9.860	9.690	9.860	9.860	2,141,690
2023-07-24	9.600	9.710	9.500	9.650	9.650	1,509,038
2023-07-21	9.420	9.680	9.400	9.550	9.550	2,136,015
2023-07-20	9.490	9.540	9.410	9.420	9.420	1,323,138
2023-07-19	9.510	9.590	9.430	9.460	9.460	1,226,822
2023-07-18	9.540	9.540	9.420	9.510	9.510	1,503,718
2023-07-17	9.600	9.690	9.480	9.520	9.520	1,297,738
2023-07-14	9.650	9.690	9.620	9.620	9.620	1,170,898
2023-07-13	9.640	9.720	9.600	9.680	9.680	1,365,096
2023-07-12	9.760	9.770	9.590	9.620	9.620	1,252,536
2023-07-11	9.760	9.800	9.690	9.730	9.730	1,066,668
2023-07-10	9.700	9.770	9.600	9.720	9.720	1,789,858
2023-07-07	9.730	9.780	9.630	9.630	9.630	1,730,720
2023-07-06	9.740	9.830	9.620	9.710	9.710	2,296,843
2023-07-05	9.800	9.850	9.740	9.780	9.780	2,251,081
2023-07-04	9.560	9.870	9.560	9.800	9.800	3,203,250
2023-07-03	9.480	9.600	9.410	9.580	9.580	2,834,421
2023-06-30	9.300	9.470	9.210	9.410	9.410	1,817,438
2023-06-29	9.150	9.350	9.100	9.260	9.260	1,946,887
2023-06-28	9.190	9.240	9.010	9.150	9.150	1,763,146
2023-06-27	8.900	9.280	8.900	9.190	9.190	2,751,520
2023-06-26	9.000	9.160	8.880	8.900	8.900	2,787,499
2023-06-21	9.260	9.370	9.070	9.080	9.080	2,596,732
2023-06-20	9.590	9.590	9.300	9.320	9.320	3,712,820
2023-06-19	9.670	9.750	9.520	9.530	9.530	2,576,967
2023-06-16	9.650	9.790	9.650	9.690	9.690	2,460,730
2023-06-15	9.600	9.680	9.550	9.680	9.680	1,931,214
2023-06-14	9.640	9.710	9.540	9.620	9.620	2,091,393
2023-06-13	9.900	9.930	9.610	9.640	9.640	3,123,538
2023-06-12	13.980	14.020	13.690	13.860	9.900	2,686,149
2023-06-09	13.960	14.100	13.760	13.950	9.964	2,058,476
2023-06-08	14.100	14.100	13.860	13.900	9.929	1,743,401
2023-06-07	14.140	14.250	14.000	14.040	10.029	2,594,669
2023-06-06	14.390	14.430	13.910	13.950	9.964	3,331,711
2023-06-05	14.490	14.560	14.260	14.390	10.279	2,900,626
2023-06-02	14.580	14.580	14.440	14.530	10.379	1,975,892
2023-06-01	14.420	14.690	14.220	14.530	10.379	2,370,643
2023-05-31	14.390	14.770	14.370	14.440	10.314	3,388,049
2023-05-30	14.550	14.650	14.210	14.440	10.314	2,358,342
2023-05-29	14.710	14.860	14.460	14.500	10.357	2,376,117
2023-05-26	14.570	14.750	14.400	14.710	10.507	2,126,891
2023-05-25	14.810	14.830	14.400	14.520	10.371	2,643,247
2023-05-24	14.640	14.880	14.490	14.810	10.579	2,685,670
2023-05-23	14.720	14.970	14.650	14.730	10.521	3,698,884
2023-05-22	14.370	14.670	14.370	14.630	10.450	2,121,655
2023-05-19	14.350	14.560	14.310	14.440	10.314	2,146,452
2023-05-18	14.600	14.670	14.300	14.420	10.300	2,684,221
2023-05-17	14.390	14.560	14.240	14.540	10.386	3,067,540
2023-05-16	14.130	14.410	14.090	14.320	10.229	3,085,724
2023-05-15	13.810	14.160	13.760	14.130	10.093	2,892,995
2023-05-12	13.810	14.100	13.810	13.850	9.893	2,247,410
2023-05-11	14.030	14.140	13.810	13.870	9.907	3,136,821
2023-05-10	14.190	14.190	13.880	14.010	10.007	3,290,407
2023-05-09	14.490	14.490	14.180	14.200	10.143	3,261,182
2023-05-08	14.780	14.960	14.380	14.460	10.329	3,214,090

← NewerPage 14 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.