Hunan Nucien Pharmaceutical Co Ltd historical data

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

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

← NewerPage 5 of 21 · 1,218 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.