Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.880	14.880	14.360	14.490	10.350	2,973,555
2023-05-04	14.530	15.010	14.530	14.780	10.557	3,922,977
2023-04-28	14.320	14.740	14.180	14.620	10.443	5,776,965
2023-04-27	13.600	14.440	13.420	14.320	10.229	5,373,698
2023-04-26	13.080	13.720	13.080	13.550	9.679	3,449,826
2023-04-25	14.060	14.060	13.330	13.480	9.629	5,221,517
2023-04-24	14.030	14.360	13.930	14.030	10.021	4,877,335
2023-04-21	14.000	14.400	13.920	14.010	10.007	4,709,773
2023-04-20	14.330	14.330	13.840	14.000	10.000	4,642,922
2023-04-19	14.850	14.900	14.040	14.250	10.179	7,501,260
2023-04-18	15.150	15.280	14.820	14.870	10.621	5,633,255
2023-04-17	15.620	15.620	15.130	15.240	10.886	5,026,525
2023-04-14	15.390	15.780	15.330	15.560	11.114	5,674,460
2023-04-13	15.240	15.480	15.080	15.350	10.964	3,894,424
2023-04-12	15.370	15.500	15.150	15.230	10.879	3,095,923
2023-04-11	15.520	15.560	15.080	15.380	10.986	4,657,083
2023-04-10	15.600	15.810	15.330	15.470	11.050	4,257,286
2023-04-07	15.150	15.770	15.140	15.500	11.071	7,233,829
2023-04-06	14.920	15.170	14.880	15.130	10.807	3,465,186
2023-04-04	15.210	15.270	14.930	14.930	10.664	3,728,900
2023-04-03	15.310	15.440	15.150	15.250	10.893	2,503,978
2023-03-31	15.170	15.430	15.050	15.340	10.957	2,231,957
2023-03-30	15.200	15.200	14.910	15.040	10.743	1,919,160
2023-03-29	15.600	15.630	15.170	15.190	10.850	2,571,545
2023-03-28	15.630	15.750	15.500	15.510	11.079	2,427,131
2023-03-27	15.650	15.710	15.480	15.630	11.164	1,973,889
2023-03-24	15.510	15.720	15.460	15.580	11.129	2,454,907
2023-03-23	15.630	15.780	15.400	15.510	11.079	2,788,996
2023-03-22	15.450	15.760	15.450	15.710	11.221	2,958,912
2023-03-21	15.360	15.550	15.230	15.550	11.107	3,167,652
2023-03-20	15.400	15.600	15.100	15.250	10.893	4,125,146
2023-03-17	15.660	15.680	15.350	15.530	11.093	3,807,263
2023-03-16	16.080	16.090	15.500	15.550	11.107	5,859,460
2023-03-15	16.000	16.270	15.980	16.080	11.486	3,929,655
2023-03-14	16.660	16.890	15.810	16.000	11.429	9,198,740
2023-03-13	17.170	17.170	16.530	16.650	11.893	7,844,323
2023-03-10	16.970	17.310	16.510	17.250	12.321	11,030,194
2023-03-09	16.890	17.740	16.890	17.240	12.314	12,158,087
2023-03-08	16.420	16.870	16.360	16.550	11.821	5,984,190
2023-03-07	16.960	17.200	16.380	16.410	11.721	6,081,377
2023-03-06	16.750	17.220	16.640	17.120	12.229	11,143,330
2023-03-03	16.750	16.760	16.350	16.510	11.793	5,040,848
2023-03-02	17.260	17.350	16.560	16.660	11.900	7,672,665
2023-03-01	17.490	17.750	16.950	17.100	12.214	10,332,429
2023-02-28	16.920	17.680	16.910	17.500	12.500	14,363,927
2023-02-27	17.740	18.640	17.080	17.250	12.321	27,472,153
2023-02-24	16.350	16.510	16.010	16.090	11.493	5,317,869
2023-02-23	16.660	17.060	16.300	16.380	11.700	8,245,818
2023-02-22	16.200	17.080	16.120	16.750	11.964	14,298,832
2023-02-21	15.580	16.600	15.530	16.150	11.536	13,526,692
2023-02-20	15.510	15.680	15.310	15.590	11.136	6,955,541
2023-02-17	15.430	15.840	15.340	15.590	11.136	7,957,633
2023-02-16	15.670	16.060	15.360	15.500	11.071	9,901,150
2023-02-15	15.700	15.750	15.460	15.620	11.157	5,885,042
2023-02-14	15.800	15.910	15.600	15.770	11.264	3,415,482
2023-02-13	15.740	15.990	15.620	15.770	11.264	4,217,876
2023-02-10	15.780	16.090	15.520	15.740	11.243	5,550,988
2023-02-09	15.500	15.840	15.400	15.750	11.250	4,174,017
2023-02-08	15.420	15.810	15.420	15.500	11.071	3,264,139
2023-02-07	15.720	15.830	15.330	15.460	11.043	5,371,520

← NewerPage 15 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.