Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.910	17.940	17.250	17.590	12.564	2,633,576
2022-11-03	17.200	18.200	17.030	17.530	12.521	3,574,113
2022-11-02	17.130	17.820	16.800	17.380	12.414	4,569,976
2022-11-01	16.350	17.140	16.230	16.920	12.086	3,461,287
2022-10-31	15.830	16.370	15.660	16.140	11.529	3,241,158
2022-10-28	16.820	16.820	15.830	15.830	11.307	2,693,093
2022-10-27	16.990	16.990	16.150	16.630	11.879	2,997,860
2022-10-26	15.610	16.900	15.610	16.540	11.814	4,523,190
2022-10-25	16.270	16.590	15.000	15.440	11.029	5,101,713
2022-10-24	17.340	17.410	16.370	16.430	11.736	2,244,403
2022-10-21	17.290	17.550	17.040	17.100	12.214	2,057,270
2022-10-20	16.880	17.860	16.470	17.290	12.350	3,359,328
2022-10-19	17.650	17.650	16.530	16.800	12.000	2,278,638
2022-10-18	17.000	17.590	16.500	17.260	12.329	3,351,754
2022-10-17	16.910	17.510	16.840	17.030	12.164	2,848,937
2022-10-14	15.970	16.990	15.730	16.920	12.086	4,259,991
2022-10-13	14.560	15.880	14.340	15.430	11.021	4,324,209
2022-10-12	14.230	14.620	13.600	14.500	10.357	2,423,734
2022-10-11	14.420	14.450	13.900	14.130	10.093	2,572,000
2022-10-10	14.920	15.170	14.220	14.290	10.207	2,585,744
2022-09-30	15.280	15.390	14.990	15.120	10.800	1,750,841
2022-09-29	15.780	15.950	15.070	15.280	10.914	3,041,376
2022-09-28	15.680	16.310	15.570	15.570	11.121	3,024,029
2022-09-27	15.020	15.830	15.000	15.720	11.229	3,275,038
2022-09-26	15.250	15.570	14.800	14.930	10.664	2,836,719
2022-09-23	15.740	16.160	15.430	15.470	11.050	1,880,757
2022-09-22	16.090	16.340	15.930	15.930	11.379	1,109,404
2022-09-21	16.280	16.400	15.960	16.090	11.493	1,441,976
2022-09-20	15.980	16.450	15.950	16.350	11.679	2,021,553
2022-09-19	16.450	16.450	15.620	15.930	11.379	2,559,758
2022-09-16	17.020	17.060	16.430	16.450	11.750	2,224,041
2022-09-15	17.750	17.950	16.920	17.010	12.150	2,644,488
2022-09-14	17.200	17.750	16.880	17.630	12.593	1,740,751
2022-09-13	17.500	17.690	17.380	17.410	12.436	2,330,445
2022-09-09	18.000	18.000	17.340	17.480	12.486	2,434,206
2022-09-08	17.940	18.490	17.620	17.700	12.643	4,265,632
2022-09-07	17.480	18.090	17.030	17.860	12.757	4,867,139
2022-09-06	17.010	17.380	16.580	17.210	12.293	4,618,726
2022-09-05	19.300	19.300	16.800	17.090	12.207	10,344,356
2022-09-02	16.750	19.480	16.660	18.960	13.543	8,764,505
2022-09-01	16.710	17.620	16.710	16.800	12.000	5,105,641
2022-08-31	16.950	17.450	16.620	16.800	12.000	3,511,015
2022-08-30	17.520	17.930	17.080	17.120	12.229	3,324,631
2022-08-29	16.950	17.990	16.540	17.620	12.586	3,480,754
2022-08-26	17.070	17.790	16.910	17.110	12.221	2,414,001
2022-08-25	17.450	17.450	16.700	17.070	12.193	3,192,722
2022-08-24	17.900	17.950	17.240	17.250	12.321	2,390,154
2022-08-23	18.250	18.250	17.800	17.860	12.757	2,177,639
2022-08-22	17.890	18.300	17.600	18.200	13.000	2,550,822
2022-08-19	18.630	18.710	17.900	17.900	12.786	4,277,638
2022-08-18	19.000	19.200	18.320	18.720	13.371	4,315,642
2022-08-17	19.620	20.200	19.100	19.100	13.643	2,990,904
2022-08-16	19.610	20.100	19.250	19.620	14.014	3,405,591
2022-08-15	20.450	20.550	19.620	19.750	14.107	2,619,859
2022-08-12	21.330	21.330	19.620	20.300	14.500	5,539,087
2022-08-11	21.100	22.500	20.750	21.040	15.029	8,443,339
2022-08-10	21.290	21.290	20.580	20.830	14.879	2,073,540
2022-08-09	20.900	21.490	20.890	21.290	15.207	2,313,719
2022-08-08	21.490	21.960	21.010	21.250	15.179	2,144,004
2022-08-05	20.710	21.800	20.500	21.430	15.307	3,770,543

← NewerPage 17 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.