Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.410 | 7.470 | 7.230 | 7.260 | 7.260 | 4,697,008 |
| 2026-04-22 | 7.380 | 7.470 | 7.370 | 7.450 | 7.450 | 3,179,226 |
| 2026-04-21 | 7.580 | 7.620 | 7.380 | 7.430 | 7.430 | 4,321,521 |
| 2026-04-20 | 7.560 | 7.600 | 7.470 | 7.570 | 7.570 | 4,172,544 |
| 2026-04-17 | 7.740 | 7.740 | 7.450 | 7.530 | 7.530 | 5,922,261 |
| 2026-04-16 | 7.740 | 7.790 | 7.540 | 7.730 | 7.730 | 5,746,936 |
| 2026-04-15 | 7.590 | 7.820 | 7.470 | 7.740 | 7.740 | 8,540,828 |
| 2026-04-14 | 7.680 | 7.710 | 7.420 | 7.530 | 7.530 | 5,993,168 |
| 2026-04-13 | 7.660 | 7.720 | 7.530 | 7.610 | 7.610 | 6,265,369 |
| 2026-04-10 | 7.690 | 7.890 | 7.600 | 7.710 | 7.710 | 7,696,869 |
| 2026-04-09 | 8.010 | 8.030 | 7.600 | 7.610 | 7.610 | 9,431,952 |
| 2026-04-08 | 8.000 | 8.120 | 7.810 | 7.980 | 7.980 | 8,114,584 |
| 2026-04-07 | 7.830 | 7.960 | 7.510 | 7.890 | 7.890 | 8,088,090 |
| 2026-04-03 | 8.260 | 8.280 | 7.630 | 7.680 | 7.680 | 12,053,098 |
| 2026-04-02 | 7.940 | 8.530 | 7.930 | 8.190 | 8.190 | 18,066,329 |
| 2026-04-01 | 7.730 | 8.000 | 7.600 | 7.980 | 7.980 | 7,849,488 |
| 2026-03-31 | 7.720 | 7.940 | 7.630 | 7.650 | 7.650 | 4,785,584 |
| 2026-03-30 | 7.690 | 7.850 | 7.590 | 7.750 | 7.750 | 6,044,296 |
| 2026-03-27 | 7.220 | 7.730 | 7.220 | 7.690 | 7.690 | 6,577,123 |
| 2026-03-26 | 7.380 | 7.560 | 7.280 | 7.330 | 7.330 | 4,192,387 |
| 2026-03-25 | 7.410 | 7.530 | 7.360 | 7.470 | 7.470 | 4,880,368 |
| 2026-03-24 | 7.120 | 7.380 | 7.040 | 7.380 | 7.380 | 5,395,188 |
| 2026-03-23 | 7.270 | 7.350 | 6.860 | 7.000 | 7.000 | 7,224,751 |
| 2026-03-20 | 7.720 | 7.830 | 7.460 | 7.490 | 7.490 | 4,647,518 |
| 2026-03-19 | 7.920 | 7.940 | 7.710 | 7.720 | 7.720 | 3,921,723 |
| 2026-03-18 | 7.830 | 7.990 | 7.750 | 7.990 | 7.990 | 3,054,387 |
| 2026-03-17 | 8.000 | 8.060 | 7.820 | 7.820 | 7.820 | 3,709,223 |
| 2026-03-16 | 7.910 | 8.060 | 7.900 | 8.000 | 8.000 | 3,327,261 |
| 2026-03-13 | 7.930 | 8.080 | 7.880 | 7.940 | 7.940 | 3,661,407 |
| 2026-03-12 | 8.130 | 8.140 | 7.950 | 7.990 | 7.990 | 3,395,421 |
| 2026-03-11 | 8.240 | 8.260 | 8.100 | 8.140 | 8.140 | 3,018,518 |
| 2026-03-10 | 8.040 | 8.240 | 8.040 | 8.220 | 8.220 | 3,978,655 |
| 2026-03-09 | 8.070 | 8.120 | 7.970 | 7.990 | 7.990 | 3,865,662 |
| 2026-03-06 | 7.830 | 8.160 | 7.830 | 8.150 | 8.150 | 4,444,953 |
| 2026-03-05 | 7.860 | 7.980 | 7.820 | 7.910 | 7.910 | 3,286,470 |
| 2026-03-04 | 7.850 | 7.900 | 7.680 | 7.790 | 7.790 | 5,853,308 |
| 2026-03-03 | 8.100 | 8.190 | 7.880 | 7.900 | 7.900 | 6,908,942 |
| 2026-03-02 | 8.370 | 8.440 | 7.960 | 8.070 | 8.070 | 9,438,380 |
| 2026-02-27 | 8.360 | 8.520 | 8.330 | 8.500 | 8.500 | 3,859,453 |
| 2026-02-26 | 8.580 | 8.650 | 8.370 | 8.420 | 8.420 | 4,928,585 |
| 2026-02-25 | 8.650 | 8.750 | 8.580 | 8.610 | 8.610 | 4,342,758 |
| 2026-02-24 | 8.530 | 8.640 | 8.470 | 8.640 | 8.640 | 3,791,087 |
| 2026-02-13 | 8.510 | 8.610 | 8.460 | 8.480 | 8.480 | 2,859,331 |
| 2026-02-12 | 8.660 | 8.660 | 8.410 | 8.490 | 8.490 | 4,407,088 |
| 2026-02-11 | 8.740 | 8.770 | 8.610 | 8.660 | 8.660 | 4,165,318 |
| 2026-02-10 | 8.700 | 8.820 | 8.640 | 8.750 | 8.750 | 5,200,768 |
| 2026-02-09 | 8.630 | 8.730 | 8.600 | 8.680 | 8.680 | 4,511,158 |
| 2026-02-06 | 8.360 | 8.640 | 8.360 | 8.550 | 8.550 | 4,999,845 |
| 2026-02-05 | 8.420 | 8.520 | 8.360 | 8.450 | 8.450 | 4,302,075 |
| 2026-02-04 | 8.360 | 8.430 | 8.260 | 8.380 | 8.380 | 4,038,215 |
| 2026-02-03 | 8.270 | 8.360 | 8.210 | 8.320 | 8.320 | 4,667,094 |
| 2026-02-02 | 8.440 | 8.530 | 8.210 | 8.230 | 8.230 | 5,216,350 |
| 2026-01-30 | 8.460 | 8.580 | 8.340 | 8.450 | 8.450 | 4,748,469 |
| 2026-01-29 | 8.560 | 8.700 | 8.270 | 8.460 | 8.460 | 6,998,513 |
| 2026-01-28 | 8.860 | 8.920 | 8.520 | 8.540 | 8.540 | 8,538,905 |
| 2026-01-27 | 9.150 | 9.150 | 8.520 | 8.860 | 8.860 | 10,882,014 |
| 2026-01-26 | 8.970 | 9.100 | 8.810 | 9.100 | 9.100 | 10,185,674 |
| 2026-01-23 | 8.730 | 9.000 | 8.720 | 8.930 | 8.930 | 5,112,871 |
| 2026-01-22 | 8.680 | 8.730 | 8.580 | 8.730 | 8.730 | 3,958,583 |
| 2026-01-21 | 8.630 | 8.760 | 8.530 | 8.660 | 8.660 | 4,261,754 |
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.