Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.500 | 8.570 | 8.370 | 8.420 | 8.420 | 8,306,908 |
| 2025-10-23 | 8.700 | 8.700 | 8.350 | 8.460 | 8.460 | 10,616,133 |
| 2025-10-22 | 8.240 | 8.960 | 8.240 | 8.580 | 8.580 | 18,065,543 |
| 2025-10-21 | 8.240 | 8.290 | 8.120 | 8.280 | 8.280 | 10,148,918 |
| 2025-10-20 | 8.050 | 8.320 | 8.030 | 8.220 | 8.220 | 11,409,392 |
| 2025-10-17 | 8.290 | 8.300 | 7.910 | 7.950 | 7.950 | 11,759,385 |
| 2025-10-16 | 8.280 | 8.290 | 8.060 | 8.160 | 8.160 | 10,414,336 |
| 2025-10-15 | 7.900 | 8.240 | 7.780 | 8.240 | 8.240 | 17,218,330 |
| 2025-10-14 | 8.040 | 8.080 | 7.790 | 7.800 | 7.800 | 16,040,181 |
| 2025-10-13 | 7.750 | 8.060 | 7.750 | 7.970 | 7.970 | 21,179,751 |
| 2025-10-10 | 8.210 | 8.440 | 7.730 | 8.010 | 8.010 | 37,271,950 |
| 2025-10-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,233,624 |
| 2025-09-30 | 11.490 | 11.540 | 11.320 | 11.370 | 11.370 | 4,830,996 |
| 2025-09-29 | 11.290 | 11.480 | 11.040 | 11.440 | 11.440 | 7,243,671 |
| 2025-09-26 | 11.510 | 11.550 | 11.200 | 11.230 | 11.230 | 11,110,771 |
| 2025-09-25 | 11.650 | 12.060 | 11.580 | 11.590 | 11.590 | 11,185,786 |
| 2025-09-24 | 11.810 | 11.990 | 11.710 | 11.910 | 11.910 | 6,149,981 |
| 2025-09-23 | 12.300 | 12.300 | 11.500 | 11.820 | 11.820 | 11,538,320 |
| 2025-09-22 | 12.330 | 12.700 | 12.170 | 12.300 | 12.300 | 7,594,572 |
| 2025-09-19 | 12.500 | 12.750 | 12.230 | 12.240 | 12.240 | 9,165,695 |
| 2025-09-18 | 12.970 | 13.220 | 12.410 | 12.630 | 12.630 | 13,113,275 |
| 2025-09-17 | 12.950 | 13.040 | 12.600 | 13.030 | 13.030 | 11,607,465 |
| 2025-09-16 | 12.840 | 13.120 | 12.650 | 13.000 | 13.000 | 8,466,722 |
| 2025-09-15 | 12.860 | 13.010 | 12.730 | 12.820 | 12.820 | 8,494,357 |
| 2025-09-12 | 13.230 | 13.290 | 12.750 | 12.980 | 12.980 | 14,944,942 |
| 2025-09-11 | 12.350 | 13.180 | 11.900 | 13.020 | 13.020 | 15,376,648 |
| 2025-09-10 | 12.990 | 13.300 | 12.500 | 12.570 | 12.570 | 12,228,913 |
| 2025-09-09 | 13.500 | 13.690 | 12.860 | 12.920 | 12.920 | 12,587,423 |
| 2025-09-08 | 13.930 | 14.050 | 13.350 | 13.620 | 13.620 | 11,614,117 |
| 2025-09-05 | 13.300 | 14.050 | 13.300 | 13.780 | 13.780 | 16,621,347 |
| 2025-09-04 | 14.800 | 14.880 | 13.110 | 13.270 | 13.270 | 24,082,692 |
| 2025-09-03 | 15.000 | 15.550 | 14.700 | 14.880 | 14.880 | 14,988,847 |
| 2025-09-02 | 15.980 | 16.590 | 14.880 | 15.420 | 15.420 | 29,149,223 |
| 2025-09-01 | 14.600 | 15.970 | 14.500 | 15.520 | 15.520 | 31,391,246 |
| 2025-08-29 | 15.140 | 15.470 | 14.560 | 14.730 | 14.730 | 25,046,828 |
| 2025-08-28 | 16.830 | 16.830 | 14.770 | 15.410 | 15.410 | 45,576,458 |
| 2025-08-27 | 15.160 | 16.980 | 15.160 | 16.980 | 16.980 | 25,566,407 |
| 2025-08-26 | 14.760 | 14.770 | 14.050 | 14.150 | 14.150 | 17,850,636 |
| 2025-08-25 | 14.600 | 15.220 | 14.300 | 14.770 | 14.770 | 24,383,971 |
| 2025-08-22 | 15.000 | 15.070 | 14.420 | 14.520 | 14.520 | 17,892,970 |
| 2025-08-21 | 15.490 | 15.550 | 14.690 | 14.770 | 14.770 | 13,138,128 |
| 2025-08-20 | 16.080 | 16.080 | 14.770 | 15.080 | 15.080 | 28,555,819 |
| 2025-08-19 | 17.190 | 18.180 | 15.770 | 16.110 | 16.110 | 51,398,062 |
| 2025-08-18 | 13.480 | 16.180 | 13.480 | 16.180 | 16.180 | 36,321,555 |
| 2025-08-15 | 13.440 | 13.590 | 13.130 | 13.480 | 13.480 | 13,249,487 |
| 2025-08-14 | 14.080 | 14.140 | 13.400 | 13.430 | 13.430 | 14,507,601 |
| 2025-08-13 | 13.780 | 14.150 | 13.700 | 13.910 | 13.910 | 17,909,374 |
| 2025-08-12 | 15.000 | 15.200 | 13.680 | 13.730 | 13.730 | 25,558,442 |
| 2025-08-11 | 14.580 | 15.100 | 14.410 | 14.850 | 14.850 | 22,572,738 |
| 2025-08-08 | 14.690 | 14.820 | 14.010 | 14.320 | 14.320 | 19,916,474 |
| 2025-08-07 | 15.300 | 15.420 | 14.360 | 14.690 | 14.690 | 25,329,556 |
| 2025-08-06 | 16.280 | 16.670 | 15.390 | 15.500 | 15.500 | 28,935,334 |
| 2025-08-05 | 16.890 | 16.970 | 15.460 | 15.910 | 15.910 | 33,571,029 |
| 2025-08-04 | 16.910 | 17.280 | 15.460 | 17.250 | 17.250 | 42,913,876 |
| 2025-08-01 | 18.090 | 18.780 | 16.200 | 17.570 | 17.570 | 64,332,546 |
| 2025-07-31 | 14.720 | 17.140 | 14.700 | 17.140 | 17.140 | 34,055,881 |
| 2025-07-30 | 11.900 | 14.280 | 11.900 | 14.280 | 14.280 | 50,528,578 |
| 2025-07-29 | 10.580 | 12.180 | 9.970 | 11.900 | 11.900 | 38,871,272 |
| 2025-07-28 | 9.930 | 10.300 | 9.800 | 10.170 | 10.170 | 13,258,674 |
| 2025-07-25 | 10.100 | 10.260 | 9.800 | 9.870 | 9.870 | 14,765,764 |
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.