Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.980	16.890	15.970	16.280	8.306	3,280,459
2022-05-10	15.460	16.000	15.390	15.980	8.153	1,429,894
2022-05-09	15.130	15.950	15.130	15.770	8.046	2,130,320
2022-05-06	15.100	15.630	14.900	15.250	7.781	1,942,216
2022-05-05	14.680	15.520	14.510	15.200	7.755	2,258,890
2022-04-29	13.990	14.880	13.980	14.600	7.449	2,992,498
2022-04-28	14.260	14.400	13.600	13.910	7.097	1,914,447
2022-04-27	14.020	14.440	13.260	14.400	7.347	3,895,839
2022-04-26	14.170	14.770	14.060	14.160	7.225	2,958,461
2022-04-25	16.300	16.300	14.140	14.140	7.214	2,769,256
2022-04-22	16.790	16.790	16.400	16.510	8.424	1,452,322
2022-04-21	17.290	17.620	16.600	16.760	8.551	1,560,201
2022-04-20	17.690	17.980	17.300	17.300	8.827	1,206,922
2022-04-19	17.660	18.180	17.500	17.690	9.026	1,284,662
2022-04-18	17.880	17.980	17.310	17.820	9.092	2,141,592
2022-04-15	18.510	18.540	17.740	17.880	9.122	2,833,703
2022-04-14	19.050	19.300	18.610	18.670	9.526	1,605,606
2022-04-13	19.840	20.150	18.930	18.990	9.689	2,289,415
2022-04-12	19.680	19.940	19.400	19.890	10.148	767,628
2022-04-11	20.300	20.300	19.100	19.790	10.097	3,851,013
2022-04-08	20.780	21.080	20.100	20.300	10.357	1,626,901
2022-04-07	21.400	21.530	20.710	20.740	10.582	1,243,606
2022-04-06	21.200	22.180	21.200	21.300	10.867	1,573,807
2022-04-01	21.830	21.830	21.150	21.170	10.801	1,266,993
2022-03-31	21.550	22.440	21.280	21.830	11.138	1,727,622
2022-03-30	21.660	21.780	21.010	21.480	10.959	1,254,925
2022-03-29	21.840	21.970	21.220	21.230	10.832	1,657,901
2022-03-28	23.460	23.660	21.790	21.940	11.194	3,190,576
2022-03-25	22.190	24.230	22.000	23.490	11.985	4,244,630
2022-03-24	21.800	22.400	21.410	22.190	11.321	1,901,301
2022-03-23	21.110	22.080	21.110	21.930	11.189	1,531,418
2022-03-22	22.230	22.230	21.410	21.460	10.949	1,928,657
2022-03-21	21.480	22.080	21.480	22.030	11.240	1,667,372
2022-03-18	21.500	21.730	21.200	21.530	10.985	1,352,643
2022-03-17	20.000	22.010	20.000	21.600	11.020	4,495,361
2022-03-16	20.760	21.300	19.870	20.990	10.709	4,147,458
2022-03-15	21.990	21.990	20.200	20.490	10.454	2,473,565
2022-03-14	23.480	23.480	21.820	21.990	11.219	3,129,461
2022-03-11	22.860	23.710	22.030	23.350	11.913	2,995,385
2022-03-10	22.280	23.350	22.280	22.860	11.663	3,858,499
2022-03-09	22.910	23.030	21.000	21.960	11.204	3,246,228
2022-03-08	23.900	24.360	22.310	22.800	11.633	3,104,065
2022-03-07	23.880	24.630	23.730	24.050	12.270	2,484,488
2022-03-04	24.640	25.200	24.210	24.660	12.582	1,935,119
2022-03-03	24.830	24.980	24.520	24.640	12.571	966,726
2022-03-02	24.880	25.020	24.500	24.710	12.607	1,477,391
2022-03-01	25.050	25.600	24.980	25.120	12.816	1,193,146
2022-02-28	25.930	26.290	25.120	25.260	12.888	2,763,319
2022-02-25	25.610	27.000	25.490	25.940	13.235	3,333,617
2022-02-24	25.000	25.850	24.700	25.450	12.985	4,983,590
2022-02-23	23.800	26.170	23.800	25.090	12.801	5,821,051
2022-02-22	24.700	24.710	23.710	23.710	12.097	2,171,805
2022-02-21	24.570	25.100	24.520	24.840	12.674	1,496,211
2022-02-18	24.600	24.750	24.250	24.570	12.536	1,454,419
2022-02-17	25.410	25.410	24.600	24.780	12.643	1,699,561
2022-02-16	24.850	25.450	24.600	25.170	12.842	1,964,600
2022-02-15	24.990	25.090	24.450	24.770	12.638	808,794
2022-02-14	24.720	25.380	24.520	24.730	12.617	2,030,644
2022-02-11	25.900	26.000	24.600	24.680	12.592	2,132,685
2022-02-10	26.470	26.880	25.320	25.650	13.087	2,619,749

← NewerPage 19 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.