Hunan Nucien Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.700	26.750	25.420	26.340	13.439	4,478,821
2022-02-08	25.010	25.960	24.740	25.400	12.959	4,734,164
2022-02-07	25.980	26.360	23.000	25.560	13.041	8,497,427
2022-01-28	27.300	27.690	26.680	26.730	13.638	2,750,873
2022-01-27	27.890	28.330	27.000	27.080	13.816	1,554,378
2022-01-26	28.580	28.630	27.280	28.000	14.286	2,727,434
2022-01-25	29.920	30.240	28.000	28.000	14.286	3,962,145
2022-01-24	30.130	30.900	29.840	30.320	15.469	1,829,560
2022-01-21	32.280	32.320	30.500	30.630	15.628	3,037,496
2022-01-20	32.800	33.440	32.070	32.080	16.367	2,164,426
2022-01-19	32.700	33.040	32.030	32.500	16.582	2,334,379
2022-01-18	34.150	34.600	31.490	32.970	16.821	5,241,451
2022-01-17	35.300	35.650	34.110	34.570	17.638	2,463,674
2022-01-14	35.430	35.650	34.390	35.300	18.010	2,322,364
2022-01-13	35.110	36.360	34.750	35.000	17.857	2,226,242
2022-01-12	34.980	35.500	34.420	35.040	17.878	1,047,645
2022-01-11	35.610	35.680	34.600	34.620	17.663	1,126,917
2022-01-10	35.220	36.260	34.570	35.470	18.097	1,797,739
2022-01-07	35.740	36.510	34.800	34.810	17.760	1,570,348
2022-01-06	36.910	36.910	35.520	35.740	18.235	3,408,508
2022-01-05	36.200	37.290	35.280	36.990	18.872	3,818,634
2022-01-04	34.780	37.000	34.780	35.980	18.357	2,768,513
2021-12-31	35.480	36.510	35.170	35.220	17.969	1,827,817
2021-12-30	35.690	36.150	34.500	35.110	17.913	2,933,712
2021-12-29	36.500	36.600	35.860	35.900	18.316	1,368,556
2021-12-28	35.890	36.330	35.500	36.260	18.500	1,268,813
2021-12-27	35.490	36.650	35.110	35.680	18.204	2,081,069
2021-12-24	36.300	36.600	35.680	35.680	18.204	3,672,344
2021-12-23	36.090	36.680	35.750	36.590	18.668	4,552,307
2021-12-22	35.930	36.560	35.320	36.200	18.469	5,471,588
2021-12-21	33.960	36.230	33.100	35.960	18.347	6,675,618
2021-12-20	33.610	34.140	33.090	33.950	17.321	3,439,180
2021-12-17	33.830	34.790	33.830	34.190	17.444	2,511,618
2021-12-16	33.730	34.300	33.550	34.200	17.449	3,955,940
2021-12-15	33.070	34.330	32.700	33.920	17.306	4,573,058
2021-12-14	32.430	32.770	32.220	32.760	16.714	2,079,150
2021-12-13	32.230	32.460	31.690	32.460	16.561	3,043,627
2021-12-10	31.270	32.550	31.200	32.210	16.434	2,743,016
2021-12-09	31.300	31.480	30.790	31.270	15.954	2,035,693
2021-12-08	30.990	31.500	30.350	30.890	15.760	2,504,493
2021-12-07	31.530	31.770	30.500	30.620	15.622	3,197,524
2021-12-06	32.190	33.420	31.500	31.550	16.097	5,182,976
2021-12-03	30.000	32.580	30.000	32.200	16.429	6,760,988
2021-12-02	29.700	30.820	29.610	30.140	15.378	2,870,186
2021-12-01	29.860	30.060	29.650	29.700	15.153	1,452,326
2021-11-30	29.990	30.250	29.560	30.120	15.367	2,205,750
2021-11-29	28.890	30.390	28.890	29.990	15.301	4,275,530
2021-11-26	29.240	29.250	28.560	28.970	14.781	2,227,040
2021-11-25	28.470	29.550	28.470	29.120	14.857	2,583,901
2021-11-24	28.200	28.850	28.160	28.480	14.531	1,334,132
2021-11-23	28.080	28.510	28.040	28.360	14.469	784,872
2021-11-22	28.020	28.380	27.800	28.090	14.332	736,342
2021-11-19	27.780	28.470	27.330	28.220	14.398	1,236,121
2021-11-18	28.200	28.550	27.740	27.850	14.209	1,246,483
2021-11-17	28.400	28.790	28.000	28.250	14.413	1,254,382
2021-11-16	29.330	29.330	28.390	28.500	14.541	1,466,289
2021-11-15	28.210	29.770	28.160	29.250	14.924	2,598,323
2021-11-12	28.040	28.250	27.760	28.120	14.347	791,865
2021-11-11	28.000	28.340	27.500	28.090	14.332	1,615,778
2021-11-10	28.020	28.300	27.610	28.130	14.352	1,017,600

← NewerPage 20 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.