Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.740 | 8.750 | 8.580 | 8.650 | 8.650 | 5,098,172 |
| 2026-01-19 | 8.660 | 8.750 | 8.610 | 8.700 | 8.700 | 4,726,065 |
| 2026-01-16 | 8.850 | 8.890 | 8.540 | 8.670 | 8.670 | 6,478,437 |
| 2026-01-15 | 8.960 | 8.960 | 8.690 | 8.780 | 8.780 | 7,401,854 |
| 2026-01-14 | 8.960 | 9.250 | 8.810 | 9.000 | 9.000 | 12,431,702 |
| 2026-01-13 | 8.970 | 9.200 | 8.790 | 8.940 | 8.940 | 12,535,556 |
| 2026-01-12 | 8.830 | 8.960 | 8.750 | 8.870 | 8.870 | 8,635,882 |
| 2026-01-09 | 8.590 | 8.920 | 8.510 | 8.870 | 8.870 | 10,792,960 |
| 2026-01-08 | 8.400 | 8.650 | 8.370 | 8.590 | 8.590 | 8,382,754 |
| 2026-01-07 | 8.330 | 8.490 | 8.320 | 8.370 | 8.370 | 5,566,783 |
| 2026-01-06 | 8.460 | 8.550 | 8.300 | 8.370 | 8.370 | 6,400,605 |
| 2026-01-05 | 8.060 | 8.490 | 8.020 | 8.470 | 8.470 | 10,383,173 |
| 2025-12-31 | 7.930 | 8.010 | 7.850 | 7.970 | 7.970 | 4,215,500 |
| 2025-12-30 | 7.980 | 8.080 | 7.910 | 7.920 | 7.920 | 4,678,638 |
| 2025-12-29 | 8.020 | 8.130 | 7.980 | 8.050 | 8.050 | 4,367,289 |
| 2025-12-26 | 8.200 | 8.220 | 8.010 | 8.040 | 8.040 | 5,292,470 |
| 2025-12-25 | 8.080 | 8.190 | 7.950 | 8.180 | 8.180 | 6,999,755 |
| 2025-12-24 | 8.100 | 8.140 | 7.980 | 8.010 | 8.010 | 7,740,178 |
| 2025-12-23 | 8.230 | 8.230 | 8.020 | 8.100 | 8.100 | 4,860,973 |
| 2025-12-22 | 8.320 | 8.350 | 8.160 | 8.200 | 8.200 | 5,795,964 |
| 2025-12-19 | 8.300 | 8.330 | 8.120 | 8.270 | 8.270 | 5,113,475 |
| 2025-12-18 | 8.010 | 8.360 | 7.970 | 8.160 | 8.160 | 6,587,374 |
| 2025-12-17 | 8.110 | 8.120 | 7.850 | 8.030 | 8.030 | 5,443,354 |
| 2025-12-16 | 8.250 | 8.250 | 8.010 | 8.070 | 8.070 | 4,339,022 |
| 2025-12-15 | 8.210 | 8.300 | 8.110 | 8.210 | 8.210 | 4,516,654 |
| 2025-12-12 | 8.400 | 8.510 | 8.220 | 8.280 | 8.280 | 6,637,275 |
| 2025-12-11 | 8.620 | 8.630 | 8.310 | 8.430 | 8.430 | 8,592,302 |
| 2025-12-10 | 8.700 | 8.800 | 8.480 | 8.560 | 8.560 | 6,852,565 |
| 2025-12-09 | 8.860 | 8.920 | 8.680 | 8.690 | 8.690 | 6,203,214 |
| 2025-12-08 | 9.220 | 9.220 | 8.750 | 8.820 | 8.820 | 10,297,752 |
| 2025-12-05 | 8.810 | 9.050 | 8.640 | 9.050 | 9.050 | 8,373,996 |
| 2025-12-04 | 9.310 | 9.310 | 8.730 | 8.780 | 8.780 | 11,803,753 |
| 2025-12-03 | 9.220 | 9.540 | 9.020 | 9.310 | 9.310 | 11,743,161 |
| 2025-12-02 | 9.440 | 9.470 | 9.120 | 9.180 | 9.180 | 7,340,476 |
| 2025-12-01 | 9.430 | 9.550 | 9.250 | 9.280 | 9.280 | 8,180,040 |
| 2025-11-28 | 9.690 | 9.700 | 9.330 | 9.470 | 9.470 | 8,261,800 |
| 2025-11-27 | 9.980 | 9.980 | 9.510 | 9.600 | 9.600 | 11,585,209 |
| 2025-11-26 | 9.970 | 10.300 | 9.710 | 9.810 | 9.810 | 23,106,685 |
| 2025-11-25 | 9.000 | 10.000 | 8.880 | 9.880 | 9.880 | 17,778,954 |
| 2025-11-24 | 8.910 | 8.950 | 8.700 | 8.910 | 8.910 | 8,201,874 |
| 2025-11-21 | 9.100 | 9.290 | 8.610 | 8.770 | 8.770 | 10,143,619 |
| 2025-11-20 | 9.400 | 9.400 | 9.040 | 9.200 | 9.200 | 6,712,411 |
| 2025-11-19 | 9.680 | 9.700 | 9.210 | 9.300 | 9.300 | 7,004,528 |
| 2025-11-18 | 9.800 | 9.900 | 9.530 | 9.630 | 9.630 | 7,409,163 |
| 2025-11-17 | 9.920 | 10.010 | 9.710 | 9.800 | 9.800 | 10,274,954 |
| 2025-11-14 | 9.990 | 10.210 | 9.870 | 10.010 | 10.010 | 12,212,602 |
| 2025-11-13 | 10.020 | 10.130 | 9.670 | 9.990 | 9.990 | 12,851,552 |
| 2025-11-12 | 10.010 | 10.430 | 9.760 | 9.810 | 9.810 | 17,932,927 |
| 2025-11-11 | 9.500 | 10.550 | 9.350 | 10.110 | 10.110 | 25,931,260 |
| 2025-11-10 | 9.280 | 9.780 | 9.060 | 9.610 | 9.610 | 15,955,485 |
| 2025-11-07 | 9.050 | 9.180 | 8.810 | 9.060 | 9.060 | 8,140,713 |
| 2025-11-06 | 9.120 | 9.170 | 8.880 | 9.040 | 9.040 | 7,308,347 |
| 2025-11-05 | 9.020 | 9.340 | 9.020 | 9.120 | 9.120 | 8,219,288 |
| 2025-11-04 | 9.300 | 9.390 | 9.070 | 9.200 | 9.200 | 11,793,514 |
| 2025-11-03 | 9.340 | 9.760 | 9.220 | 9.400 | 9.400 | 22,002,817 |
| 2025-10-31 | 8.350 | 9.350 | 8.350 | 9.170 | 9.170 | 26,407,819 |
| 2025-10-30 | 8.540 | 8.550 | 8.360 | 8.360 | 8.360 | 7,507,040 |
| 2025-10-29 | 8.420 | 8.520 | 8.330 | 8.510 | 8.510 | 8,153,164 |
| 2025-10-28 | 8.500 | 8.540 | 8.360 | 8.460 | 8.460 | 9,166,483 |
| 2025-10-27 | 8.550 | 8.960 | 8.450 | 8.540 | 8.540 | 11,690,132 |
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.