Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.340 | 7.080 | 6.340 | 6.490 | 6.490 | 7,674,288 |
| 2026-07-21 | 7.340 | 7.540 | 6.520 | 6.710 | 6.710 | 8,604,706 |
| 2026-07-20 | 7.540 | 7.740 | 7.030 | 7.340 | 7.340 | 7,341,226 |
| 2026-07-17 | 8.020 | 8.400 | 7.230 | 7.300 | 7.300 | 11,816,233 |
| 2026-07-16 | 7.810 | 8.420 | 7.760 | 8.240 | 8.240 | 11,549,567 |
| 2026-07-15 | 7.620 | 8.870 | 7.590 | 8.000 | 8.000 | 18,821,878 |
| 2026-07-14 | 6.600 | 7.770 | 6.580 | 7.700 | 7.700 | 18,353,375 |
| 2026-07-13 | 6.420 | 6.860 | 6.330 | 6.690 | 6.690 | 12,783,176 |
| 2026-07-10 | 6.330 | 6.500 | 6.140 | 6.420 | 6.420 | 5,152,056 |
| 2026-07-09 | 6.260 | 6.700 | 6.160 | 6.300 | 6.300 | 7,987,371 |
| 2026-07-08 | 6.180 | 6.290 | 6.050 | 6.240 | 6.240 | 2,895,482 |
| 2026-07-07 | 6.530 | 6.550 | 6.120 | 6.140 | 6.140 | 6,316,310 |
| 2026-07-06 | 6.400 | 6.670 | 6.360 | 6.530 | 6.530 | 6,570,395 |
| 2026-07-03 | 6.240 | 6.460 | 6.160 | 6.400 | 6.400 | 4,916,607 |
| 2026-07-02 | 6.360 | 6.600 | 6.230 | 6.240 | 6.240 | 9,581,057 |
| 2026-07-01 | 5.950 | 6.580 | 5.910 | 6.390 | 6.390 | 8,045,892 |
| 2026-06-30 | 6.050 | 6.150 | 5.890 | 5.980 | 5.980 | 4,040,432 |
| 2026-06-29 | 5.990 | 6.150 | 5.710 | 6.060 | 6.060 | 5,309,436 |
| 2026-06-26 | 6.070 | 6.170 | 5.830 | 5.920 | 5.920 | 5,290,088 |
| 2026-06-25 | 6.370 | 6.370 | 6.020 | 6.070 | 6.070 | 5,708,203 |
| 2026-06-24 | 6.400 | 6.600 | 6.230 | 6.370 | 6.370 | 6,871,826 |
| 2026-06-23 | 6.110 | 6.480 | 6.110 | 6.360 | 6.360 | 6,666,253 |
| 2026-06-22 | 6.310 | 6.430 | 5.930 | 6.100 | 6.100 | 10,475,486 |
| 2026-06-18 | 6.750 | 6.800 | 6.340 | 6.340 | 6.340 | 10,448,866 |
| 2026-06-17 | 6.710 | 6.890 | 6.370 | 6.550 | 6.550 | 14,812,591 |
| 2026-06-16 | 5.830 | 6.800 | 5.830 | 6.670 | 6.670 | 18,991,002 |
| 2026-06-15 | 5.660 | 5.970 | 5.660 | 5.810 | 5.810 | 21,018,296 |
| 2026-06-12 | 5.720 | 5.900 | 5.470 | 5.570 | 5.570 | 37,767,233 |
| 2026-06-11 | 6.210 | 6.400 | 5.980 | 5.980 | 5.980 | 20,897,226 |
| 2026-06-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2026-06-09 | 7.630 | 7.630 | 7.310 | 7.480 | 7.480 | 6,154,523 |
| 2026-06-08 | 7.550 | 7.820 | 7.360 | 7.480 | 7.480 | 6,160,302 |
| 2026-06-05 | 7.630 | 7.910 | 7.500 | 7.740 | 7.740 | 8,535,750 |
| 2026-06-04 | 7.710 | 7.780 | 7.470 | 7.560 | 7.560 | 5,980,126 |
| 2026-06-03 | 7.870 | 7.930 | 7.680 | 7.770 | 7.770 | 7,086,438 |
| 2026-06-02 | 8.270 | 8.370 | 7.840 | 7.870 | 7.870 | 8,141,706 |
| 2026-06-01 | 8.180 | 8.520 | 8.150 | 8.310 | 8.310 | 8,244,410 |
| 2026-05-29 | 8.570 | 8.720 | 8.150 | 8.230 | 8.230 | 10,638,616 |
| 2026-05-28 | 8.640 | 8.860 | 8.510 | 8.650 | 8.650 | 11,012,785 |
| 2026-05-27 | 9.110 | 9.110 | 8.500 | 8.730 | 8.730 | 12,022,217 |
| 2026-05-26 | 9.540 | 9.570 | 8.950 | 9.110 | 9.110 | 9,167,542 |
| 2026-05-25 | 9.950 | 9.980 | 9.400 | 9.520 | 9.520 | 9,484,684 |
| 2026-05-22 | 9.330 | 9.830 | 9.330 | 9.740 | 9.740 | 9,719,449 |
| 2026-05-21 | 9.660 | 9.920 | 9.330 | 9.330 | 9.330 | 13,315,266 |
| 2026-05-20 | 10.040 | 10.050 | 9.510 | 9.750 | 9.750 | 14,322,001 |
| 2026-05-19 | 10.370 | 10.400 | 9.720 | 10.150 | 10.150 | 17,152,854 |
| 2026-05-18 | 9.880 | 10.430 | 9.030 | 9.960 | 9.960 | 28,977,697 |
| 2026-05-15 | 10.570 | 11.300 | 10.020 | 10.090 | 10.090 | 35,237,161 |
| 2026-05-14 | 9.850 | 10.980 | 9.840 | 10.350 | 10.350 | 33,176,917 |
| 2026-05-13 | 10.510 | 10.570 | 9.800 | 9.860 | 9.860 | 29,415,918 |
| 2026-05-12 | 10.550 | 11.390 | 10.120 | 10.490 | 10.490 | 42,583,193 |
| 2026-05-11 | 9.000 | 10.550 | 9.000 | 10.550 | 10.550 | 33,784,118 |
| 2026-05-08 | 8.660 | 9.070 | 8.660 | 8.790 | 8.790 | 12,502,913 |
| 2026-05-07 | 8.590 | 8.790 | 8.570 | 8.610 | 8.610 | 9,111,090 |
| 2026-05-06 | 8.940 | 9.070 | 8.570 | 8.670 | 8.670 | 18,932,670 |
| 2026-04-30 | 8.010 | 9.580 | 8.010 | 8.950 | 8.950 | 37,011,759 |
| 2026-04-29 | 7.590 | 8.170 | 7.590 | 8.030 | 8.030 | 8,968,808 |
| 2026-04-28 | 7.560 | 7.850 | 7.560 | 7.740 | 7.740 | 6,495,606 |
| 2026-04-27 | 7.440 | 7.660 | 7.280 | 7.610 | 7.610 | 4,555,259 |
| 2026-04-24 | 7.260 | 7.520 | 7.200 | 7.470 | 7.470 | 4,876,646 |
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.