Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.140 | 6.180 | 6.050 | 6.060 | 6.060 | 3,529,622 |
| 2025-04-24 | 6.160 | 6.270 | 6.080 | 6.120 | 6.120 | 3,851,264 |
| 2025-04-23 | 6.180 | 6.250 | 6.130 | 6.160 | 6.160 | 3,424,688 |
| 2025-04-22 | 6.130 | 6.210 | 6.080 | 6.180 | 6.180 | 3,885,677 |
| 2025-04-21 | 6.070 | 6.180 | 6.000 | 6.130 | 6.130 | 2,762,394 |
| 2025-04-18 | 6.080 | 6.240 | 5.980 | 6.080 | 6.080 | 3,929,698 |
| 2025-04-17 | 6.070 | 6.200 | 6.020 | 6.110 | 6.110 | 3,010,358 |
| 2025-04-16 | 6.210 | 6.210 | 5.940 | 6.060 | 6.060 | 4,302,668 |
| 2025-04-15 | 6.230 | 6.280 | 6.120 | 6.210 | 6.210 | 3,247,875 |
| 2025-04-14 | 6.170 | 6.310 | 6.130 | 6.230 | 6.230 | 3,763,254 |
| 2025-04-11 | 6.020 | 6.190 | 6.020 | 6.120 | 6.120 | 4,741,376 |
| 2025-04-10 | 6.030 | 6.160 | 5.990 | 6.080 | 6.080 | 7,123,307 |
| 2025-04-09 | 5.800 | 5.980 | 5.420 | 5.920 | 5.920 | 7,869,531 |
| 2025-04-08 | 5.850 | 6.080 | 5.740 | 5.850 | 5.850 | 7,365,150 |
| 2025-04-07 | 6.600 | 6.600 | 5.650 | 5.800 | 5.800 | 11,257,257 |
| 2025-04-03 | 6.670 | 6.850 | 6.670 | 6.780 | 6.780 | 6,551,344 |
| 2025-04-02 | 6.690 | 6.840 | 6.650 | 6.720 | 6.720 | 5,804,683 |
| 2025-04-01 | 6.330 | 6.860 | 6.320 | 6.700 | 6.700 | 9,906,660 |
| 2025-03-31 | 6.480 | 6.530 | 6.230 | 6.310 | 6.310 | 4,762,743 |
| 2025-03-28 | 6.610 | 6.740 | 6.500 | 6.510 | 6.510 | 4,082,073 |
| 2025-03-27 | 6.520 | 6.680 | 6.420 | 6.650 | 6.650 | 4,616,689 |
| 2025-03-26 | 6.450 | 6.660 | 6.430 | 6.590 | 6.590 | 4,315,611 |
| 2025-03-25 | 6.460 | 6.480 | 6.310 | 6.420 | 6.420 | 4,011,230 |
| 2025-03-24 | 6.680 | 6.730 | 6.330 | 6.430 | 6.430 | 5,942,069 |
| 2025-03-21 | 6.870 | 6.900 | 6.680 | 6.690 | 6.690 | 3,840,479 |
| 2025-03-20 | 6.900 | 6.910 | 6.790 | 6.840 | 6.840 | 3,088,916 |
| 2025-03-19 | 6.910 | 7.020 | 6.860 | 6.900 | 6.900 | 4,185,279 |
| 2025-03-18 | 6.860 | 6.970 | 6.810 | 6.940 | 6.940 | 3,869,942 |
| 2025-03-17 | 6.820 | 6.890 | 6.730 | 6.860 | 6.860 | 3,757,034 |
| 2025-03-14 | 6.600 | 6.820 | 6.540 | 6.820 | 6.820 | 6,190,943 |
| 2025-03-13 | 6.660 | 6.670 | 6.510 | 6.610 | 6.610 | 3,465,568 |
| 2025-03-12 | 6.750 | 6.750 | 6.630 | 6.650 | 6.650 | 4,421,187 |
| 2025-03-11 | 6.700 | 6.740 | 6.590 | 6.730 | 6.730 | 3,881,674 |
| 2025-03-10 | 6.720 | 6.800 | 6.660 | 6.710 | 6.710 | 3,793,311 |
| 2025-03-07 | 6.770 | 6.850 | 6.640 | 6.660 | 6.660 | 2,816,845 |
| 2025-03-06 | 6.660 | 6.820 | 6.650 | 6.780 | 6.780 | 5,127,957 |
| 2025-03-05 | 6.840 | 6.880 | 6.580 | 6.660 | 6.660 | 4,949,580 |
| 2025-03-04 | 6.690 | 6.890 | 6.600 | 6.850 | 6.850 | 3,325,532 |
| 2025-03-03 | 6.660 | 6.800 | 6.610 | 6.670 | 6.670 | 2,936,835 |
| 2025-02-28 | 6.800 | 6.840 | 6.580 | 6.640 | 6.640 | 4,900,968 |
| 2025-02-27 | 6.900 | 6.940 | 6.730 | 6.850 | 6.850 | 3,498,706 |
| 2025-02-26 | 6.730 | 6.900 | 6.690 | 6.900 | 6.900 | 4,582,549 |
| 2025-02-25 | 6.810 | 6.850 | 6.670 | 6.690 | 6.690 | 4,557,939 |
| 2025-02-24 | 6.800 | 6.990 | 6.740 | 6.860 | 6.860 | 4,656,656 |
| 2025-02-21 | 6.720 | 6.920 | 6.600 | 6.840 | 6.840 | 5,276,800 |
| 2025-02-20 | 6.680 | 6.830 | 6.650 | 6.720 | 6.720 | 3,022,634 |
| 2025-02-19 | 6.560 | 6.700 | 6.560 | 6.680 | 6.680 | 2,743,153 |
| 2025-02-18 | 6.770 | 6.810 | 6.570 | 6.610 | 6.610 | 4,561,800 |
| 2025-02-17 | 6.640 | 6.860 | 6.630 | 6.770 | 6.770 | 4,839,373 |
| 2025-02-14 | 6.580 | 6.690 | 6.490 | 6.640 | 6.640 | 3,764,039 |
| 2025-02-13 | 6.630 | 6.650 | 6.530 | 6.540 | 6.540 | 2,553,084 |
| 2025-02-12 | 6.640 | 6.660 | 6.560 | 6.630 | 6.630 | 3,014,842 |
| 2025-02-11 | 6.680 | 6.750 | 6.560 | 6.640 | 6.640 | 3,193,230 |
| 2025-02-10 | 6.580 | 6.710 | 6.520 | 6.700 | 6.700 | 4,361,739 |
| 2025-02-07 | 6.520 | 6.600 | 6.470 | 6.550 | 6.550 | 4,378,813 |
| 2025-02-06 | 6.420 | 6.540 | 6.310 | 6.480 | 6.480 | 4,276,806 |
| 2025-02-05 | 6.300 | 6.500 | 6.230 | 6.420 | 6.420 | 5,423,536 |
| 2025-01-27 | 6.200 | 6.330 | 6.160 | 6.200 | 6.200 | 3,639,428 |
| 2025-01-24 | 6.190 | 6.190 | 6.070 | 6.170 | 6.170 | 2,901,438 |
| 2025-01-23 | 6.080 | 6.280 | 6.050 | 6.130 | 6.130 | 4,407,201 |
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.