Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10.190 | 10.500 | 10.050 | 10.120 | 10.120 | 14,289,267 |
| 2025-07-23 | 10.230 | 10.400 | 9.870 | 10.110 | 10.110 | 16,425,299 |
| 2025-07-22 | 10.720 | 11.320 | 10.320 | 10.340 | 10.340 | 29,946,892 |
| 2025-07-21 | 10.600 | 10.950 | 10.100 | 10.740 | 10.740 | 28,169,032 |
| 2025-07-18 | 10.690 | 11.100 | 10.350 | 10.850 | 10.850 | 29,100,638 |
| 2025-07-17 | 9.880 | 10.860 | 9.880 | 10.530 | 10.530 | 28,949,333 |
| 2025-07-16 | 10.080 | 10.080 | 9.490 | 9.770 | 9.770 | 23,102,315 |
| 2025-07-15 | 9.180 | 10.370 | 9.000 | 10.090 | 10.090 | 43,214,760 |
| 2025-07-14 | 8.000 | 9.500 | 7.980 | 9.500 | 9.500 | 34,389,260 |
| 2025-07-11 | 8.120 | 8.200 | 7.910 | 8.040 | 8.040 | 7,979,736 |
| 2025-07-10 | 7.920 | 8.200 | 7.870 | 8.080 | 8.080 | 7,987,134 |
| 2025-07-09 | 7.980 | 8.030 | 7.830 | 7.910 | 7.910 | 6,974,257 |
| 2025-07-08 | 7.950 | 8.210 | 7.950 | 7.980 | 7.980 | 7,250,577 |
| 2025-07-07 | 8.150 | 8.210 | 7.980 | 8.020 | 8.020 | 6,578,807 |
| 2025-07-04 | 8.180 | 8.260 | 8.000 | 8.100 | 8.100 | 11,072,540 |
| 2025-07-03 | 8.000 | 8.390 | 7.910 | 8.210 | 8.210 | 15,307,152 |
| 2025-07-02 | 7.760 | 8.570 | 7.760 | 7.990 | 7.990 | 16,629,877 |
| 2025-07-01 | 7.460 | 7.740 | 7.420 | 7.670 | 7.670 | 8,626,724 |
| 2025-06-30 | 7.330 | 7.450 | 7.300 | 7.440 | 7.440 | 5,045,904 |
| 2025-06-27 | 7.360 | 7.450 | 7.300 | 7.340 | 7.340 | 3,545,415 |
| 2025-06-26 | 7.350 | 7.370 | 7.170 | 7.330 | 7.330 | 4,252,005 |
| 2025-06-25 | 7.520 | 7.550 | 7.260 | 7.350 | 7.350 | 5,256,048 |
| 2025-06-24 | 7.380 | 7.470 | 7.260 | 7.390 | 7.390 | 4,271,909 |
| 2025-06-23 | 7.140 | 7.340 | 7.090 | 7.250 | 7.250 | 4,593,190 |
| 2025-06-20 | 7.250 | 7.300 | 7.160 | 7.190 | 7.190 | 3,604,106 |
| 2025-06-19 | 7.430 | 7.560 | 7.170 | 7.230 | 7.230 | 7,214,394 |
| 2025-06-18 | 7.780 | 7.780 | 7.440 | 7.500 | 7.500 | 7,470,719 |
| 2025-06-17 | 7.860 | 7.980 | 7.590 | 7.670 | 7.670 | 8,706,999 |
| 2025-06-16 | 7.710 | 7.900 | 7.560 | 7.790 | 7.790 | 9,892,439 |
| 2025-06-13 | 8.090 | 8.120 | 7.650 | 7.680 | 7.680 | 12,488,199 |
| 2025-06-12 | 8.040 | 8.210 | 7.910 | 8.010 | 8.010 | 9,649,278 |
| 2025-06-11 | 8.220 | 8.230 | 8.020 | 8.080 | 8.080 | 11,354,732 |
| 2025-06-10 | 8.080 | 8.450 | 8.060 | 8.150 | 8.150 | 16,226,315 |
| 2025-06-09 | 7.620 | 8.400 | 7.620 | 8.100 | 8.100 | 16,699,920 |
| 2025-06-06 | 7.640 | 7.790 | 7.550 | 7.680 | 7.680 | 8,377,700 |
| 2025-06-05 | 7.690 | 7.860 | 7.540 | 7.690 | 7.690 | 11,041,431 |
| 2025-06-04 | 7.500 | 7.580 | 7.390 | 7.560 | 7.560 | 11,683,215 |
| 2025-06-03 | 6.990 | 7.680 | 6.980 | 7.490 | 7.490 | 14,782,004 |
| 2025-05-30 | 6.960 | 7.210 | 6.950 | 7.060 | 7.060 | 8,474,411 |
| 2025-05-29 | 6.760 | 7.010 | 6.730 | 6.990 | 6.990 | 6,914,558 |
| 2025-05-28 | 6.830 | 6.910 | 6.710 | 6.790 | 6.790 | 4,600,471 |
| 2025-05-27 | 6.650 | 6.840 | 6.600 | 6.840 | 6.840 | 6,164,435 |
| 2025-05-26 | 6.670 | 6.720 | 6.590 | 6.650 | 6.650 | 4,249,084 |
| 2025-05-23 | 6.740 | 6.840 | 6.680 | 6.700 | 6.700 | 6,876,664 |
| 2025-05-22 | 6.720 | 6.760 | 6.590 | 6.600 | 6.600 | 4,101,163 |
| 2025-05-21 | 6.740 | 6.790 | 6.700 | 6.740 | 6.740 | 4,105,979 |
| 2025-05-20 | 6.590 | 6.770 | 6.590 | 6.740 | 6.740 | 4,777,677 |
| 2025-05-19 | 6.600 | 6.620 | 6.500 | 6.610 | 6.610 | 3,755,862 |
| 2025-05-16 | 6.460 | 6.590 | 6.430 | 6.540 | 6.540 | 3,698,299 |
| 2025-05-15 | 6.400 | 6.490 | 6.360 | 6.480 | 6.480 | 3,356,745 |
| 2025-05-14 | 6.420 | 6.470 | 6.380 | 6.420 | 6.420 | 2,780,550 |
| 2025-05-13 | 6.500 | 6.520 | 6.410 | 6.440 | 6.440 | 3,002,118 |
| 2025-05-12 | 6.430 | 6.490 | 6.350 | 6.460 | 6.460 | 3,499,313 |
| 2025-05-09 | 6.440 | 6.550 | 6.400 | 6.430 | 6.430 | 3,849,993 |
| 2025-05-08 | 6.340 | 6.510 | 6.340 | 6.460 | 6.460 | 3,227,804 |
| 2025-05-07 | 6.380 | 6.450 | 6.320 | 6.370 | 6.370 | 3,890,365 |
| 2025-05-06 | 6.230 | 6.390 | 6.210 | 6.340 | 6.340 | 5,100,757 |
| 2025-04-30 | 6.060 | 6.230 | 6.040 | 6.160 | 6.160 | 3,934,267 |
| 2025-04-29 | 5.970 | 6.100 | 5.940 | 6.070 | 6.070 | 3,098,954 |
| 2025-04-28 | 6.070 | 6.070 | 5.910 | 5.950 | 5.950 | 3,567,255 |
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.