Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.950	16.070	15.610	15.690	11.207	3,954,980
2023-02-03	15.830	16.030	15.510	15.950	11.393	4,885,540
2023-02-02	15.790	16.070	15.710	15.950	11.393	5,471,564
2023-02-01	15.520	15.780	15.420	15.760	11.257	4,130,019
2023-01-31	15.620	15.620	15.300	15.490	11.064	3,632,463
2023-01-30	15.950	16.250	15.440	15.570	11.121	8,116,257
2023-01-20	15.810	15.980	15.730	15.940	11.386	4,237,286
2023-01-19	15.670	16.020	15.500	15.810	11.293	5,821,447
2023-01-18	15.530	15.700	15.410	15.670	11.193	5,051,394
2023-01-17	15.670	15.970	15.310	15.570	11.121	6,826,356
2023-01-16	15.600	16.440	15.550	15.610	11.150	7,903,301
2023-01-13	15.390	15.680	15.300	15.600	11.143	4,625,226
2023-01-12	15.580	15.770	15.230	15.400	11.000	5,461,185
2023-01-11	15.570	16.100	15.370	15.710	11.221	8,932,576
2023-01-10	15.420	15.690	15.260	15.480	11.057	4,659,237
2023-01-09	15.800	15.940	15.300	15.530	11.093	6,093,469
2023-01-06	16.150	16.190	15.750	15.800	11.286	4,263,823
2023-01-05	16.250	16.380	15.750	16.160	11.543	5,195,675
2023-01-04	16.720	16.820	16.000	16.160	11.543	7,451,920
2023-01-03	17.370	17.840	16.760	16.870	12.050	8,231,319
2022-12-30	16.690	17.750	16.540	17.260	12.329	13,596,724
2022-12-29	14.850	17.500	14.760	16.840	12.029	16,018,689
2022-12-28	15.190	15.220	14.750	14.850	10.607	5,056,580
2022-12-27	15.540	15.720	14.910	15.120	10.800	5,903,903
2022-12-26	15.890	16.160	15.510	15.700	11.214	5,256,533
2022-12-23	15.880	16.840	15.650	16.010	11.436	7,271,835
2022-12-22	16.400	16.440	15.640	15.710	11.221	4,622,157
2022-12-21	17.020	17.040	16.170	16.230	11.593	5,859,597
2022-12-20	17.320	17.320	16.500	16.890	12.064	6,509,952
2022-12-19	18.170	18.480	17.260	17.320	12.371	9,620,363
2022-12-16	17.800	18.870	17.800	18.300	13.071	11,950,481
2022-12-15	17.890	18.430	17.500	17.940	12.814	10,079,836
2022-12-14	19.110	19.290	17.600	17.840	12.743	17,935,017
2022-12-13	19.020	19.680	18.400	19.510	13.936	20,105,983
2022-12-12	16.950	19.880	16.850	19.100	13.643	26,209,706
2022-12-09	16.770	17.310	16.550	16.680	11.914	14,661,913
2022-12-08	15.800	17.960	15.600	17.380	12.414	22,928,077
2022-12-07	14.890	15.820	14.670	15.800	11.286	9,670,922
2022-12-06	15.210	15.290	14.800	14.900	10.643	5,685,757
2022-12-05	15.320	15.470	14.910	15.220	10.871	6,375,261
2022-12-02	14.710	15.190	14.710	15.080	10.771	4,753,543
2022-12-01	15.000	15.150	14.660	14.860	10.614	5,801,082
2022-11-30	15.370	15.440	14.810	14.850	10.607	5,497,716
2022-11-29	14.800	15.390	14.800	15.270	10.907	4,700,554
2022-11-28	15.190	15.500	14.700	14.800	10.571	4,619,629
2022-11-25	15.540	15.700	15.080	15.190	10.850	4,535,855
2022-11-24	15.480	15.750	15.400	15.730	11.236	4,698,685
2022-11-23	16.090	16.240	15.220	15.650	11.179	7,119,130
2022-11-22	17.060	17.470	16.110	16.200	11.571	9,028,742
2022-11-21	17.690	17.690	16.800	17.180	12.271	9,145,197
2022-11-18	17.760	18.350	17.600	17.700	12.643	9,957,682
2022-11-17	17.060	18.110	16.700	17.760	12.686	12,743,630
2022-11-16	17.650	17.990	16.690	16.960	12.114	12,664,400
2022-11-15	16.400	17.640	16.090	17.420	12.443	12,348,221
2022-11-14	15.580	16.650	15.100	16.070	11.479	13,299,179
2022-11-11	15.210	16.450	15.020	15.280	10.914	16,010,103
2022-11-10	14.680	15.700	14.680	14.960	10.686	16,905,572
2022-11-09	15.380	15.990	13.820	15.400	11.000	24,358,912
2022-11-08	17.320	17.670	17.100	17.150	12.250	2,542,758
2022-11-07	17.620	17.820	17.100	17.440	12.457	3,570,483

← NewerPage 16 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.