Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.400	21.230	20.170	20.600	14.714	2,480,856
2022-08-03	20.790	21.370	20.050	20.290	14.493	3,354,019
2022-08-02	21.320	22.180	19.610	20.770	14.836	7,242,432
2022-08-01	22.580	22.580	21.100	21.100	15.071	5,127,791
2022-07-29	23.090	23.350	22.280	22.450	16.036	3,862,084
2022-07-28	23.420	23.690	22.890	22.910	16.364	3,132,942
2022-07-27	22.700	23.420	22.440	23.350	16.679	4,135,126
2022-07-26	23.350	23.350	21.530	22.580	16.129	3,696,659
2022-07-25	23.300	23.740	22.500	22.930	16.379	3,973,576
2022-07-22	23.300	23.990	23.010	23.270	16.621	4,128,035
2022-07-21	31.030	34.100	31.000	33.000	16.837	9,701,894
2022-07-20	31.910	31.970	30.710	31.000	15.816	4,870,425
2022-07-19	32.620	32.680	31.320	31.400	16.020	4,630,684
2022-07-18	29.730	32.680	29.600	32.220	16.439	7,483,922
2022-07-15	29.300	30.300	28.900	29.730	15.168	4,940,281
2022-07-14	29.370	30.600	29.000	29.690	15.148	5,763,168
2022-07-13	29.200	30.500	29.000	29.150	14.872	4,828,328
2022-07-12	30.000	30.850	28.580	29.960	15.286	9,541,699
2022-07-11	30.500	31.870	29.890	30.310	15.464	7,746,533
2022-07-08	27.360	31.190	27.250	30.900	15.765	15,883,691
2022-07-07	28.280	28.780	25.920	27.450	14.005	16,802,084
2022-07-06	28.440	28.720	25.310	28.000	14.286	23,513,622
2022-07-05	28.000	29.940	26.660	28.000	14.286	24,531,042
2022-07-04	23.090	26.710	23.070	26.710	13.628	17,136,969
2022-07-01	21.020	22.670	20.310	22.260	11.357	7,687,512
2022-06-30	20.400	20.930	20.070	20.800	10.612	5,243,968
2022-06-29	20.600	21.180	20.180	20.500	10.459	5,538,715
2022-06-28	20.000	21.240	19.210	20.960	10.694	9,262,015
2022-06-27	20.010	20.940	20.010	20.290	10.352	5,543,046
2022-06-24	19.800	20.270	19.550	19.950	10.179	5,287,833
2022-06-23	19.570	20.100	19.400	19.720	10.061	5,252,676
2022-06-22	20.270	20.600	19.620	19.620	10.010	6,637,273
2022-06-21	20.860	20.860	19.580	19.860	10.133	6,672,284
2022-06-20	20.280	21.110	19.940	20.430	10.424	10,980,588
2022-06-17	21.120	22.000	19.510	19.920	10.163	18,793,530
2022-06-16	17.450	20.700	17.330	20.700	10.561	15,334,891
2022-06-15	17.080	17.690	17.080	17.250	8.801	3,150,680
2022-06-14	17.390	17.390	16.690	17.200	8.776	2,554,985
2022-06-13	17.460	17.580	17.070	17.500	8.929	2,368,932
2022-06-10	17.380	17.670	17.260	17.430	8.893	2,792,288
2022-06-09	18.550	18.550	17.220	17.260	8.806	3,946,899
2022-06-08	18.230	18.370	17.640	18.150	9.260	2,818,958
2022-06-07	18.630	18.960	18.010	18.250	9.311	3,947,042
2022-06-06	18.090	19.620	18.000	18.810	9.597	7,020,426
2022-06-02	17.130	18.050	17.020	18.000	9.184	3,381,595
2022-06-01	16.600	17.750	16.460	17.220	8.786	3,756,273
2022-05-31	15.820	16.560	15.330	16.530	8.434	3,593,830
2022-05-30	15.290	15.760	15.010	15.710	8.015	2,118,969
2022-05-27	15.430	15.550	15.050	15.230	7.770	1,492,349
2022-05-26	15.600	15.770	15.010	15.250	7.781	2,393,203
2022-05-25	15.860	15.960	15.350	15.540	7.929	2,504,991
2022-05-24	17.000	17.090	15.530	15.550	7.934	3,539,558
2022-05-23	16.790	17.180	16.670	16.950	8.648	1,324,738
2022-05-20	17.110	17.200	16.530	16.670	8.505	2,321,116
2022-05-19	16.340	16.870	16.290	16.790	8.566	2,468,600
2022-05-18	16.780	17.160	16.510	16.590	8.464	1,770,879
2022-05-17	17.040	17.280	16.680	16.760	8.551	1,807,245
2022-05-16	17.550	17.680	17.010	17.280	8.816	2,446,607
2022-05-13	18.110	18.200	16.910	17.150	8.750	4,090,520
2022-05-12	16.220	17.880	16.010	17.780	9.071	6,046,507

← NewerPage 18 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.