Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.080 | 6.280 | 6.050 | 6.130 | 6.130 | 4,407,201 |
| 2025-01-22 | 6.050 | 6.140 | 5.980 | 6.060 | 6.060 | 4,567,926 |
| 2025-01-21 | 6.320 | 6.380 | 6.160 | 6.180 | 6.180 | 3,329,663 |
| 2025-01-20 | 6.220 | 6.340 | 6.150 | 6.310 | 6.310 | 3,447,823 |
| 2025-01-17 | 6.190 | 6.280 | 6.140 | 6.220 | 6.220 | 3,108,083 |
| 2025-01-16 | 6.220 | 6.340 | 6.200 | 6.240 | 6.240 | 3,530,863 |
| 2025-01-15 | 6.300 | 6.320 | 6.180 | 6.190 | 6.190 | 3,192,493 |
| 2025-01-14 | 6.110 | 6.300 | 6.080 | 6.290 | 6.290 | 5,167,935 |
| 2025-01-13 | 6.010 | 6.070 | 5.890 | 6.050 | 6.050 | 3,914,860 |
| 2025-01-10 | 6.280 | 6.320 | 6.020 | 6.040 | 6.040 | 4,916,957 |
| 2025-01-09 | 6.210 | 6.320 | 6.160 | 6.250 | 6.250 | 3,531,514 |
| 2025-01-08 | 6.400 | 6.510 | 6.080 | 6.270 | 6.270 | 7,692,262 |
| 2025-01-07 | 6.520 | 6.680 | 6.240 | 6.420 | 6.420 | 7,548,817 |
| 2025-01-06 | 6.570 | 6.800 | 6.360 | 6.420 | 6.420 | 7,665,901 |
| 2025-01-03 | 6.480 | 6.520 | 6.240 | 6.270 | 6.270 | 3,435,477 |
| 2025-01-02 | 6.530 | 6.690 | 6.400 | 6.450 | 6.450 | 4,141,891 |
| 2024-12-31 | 6.760 | 6.830 | 6.520 | 6.540 | 6.540 | 2,996,961 |
| 2024-12-30 | 6.820 | 6.850 | 6.550 | 6.730 | 6.730 | 3,523,080 |
| 2024-12-27 | 6.710 | 6.930 | 6.700 | 6.810 | 6.810 | 3,260,387 |
| 2024-12-26 | 6.690 | 6.810 | 6.690 | 6.730 | 6.730 | 3,395,912 |
| 2024-12-25 | 6.870 | 6.950 | 6.670 | 6.690 | 6.690 | 3,997,231 |
| 2024-12-24 | 6.980 | 7.040 | 6.800 | 6.900 | 6.900 | 3,220,003 |
| 2024-12-23 | 7.350 | 7.350 | 6.890 | 6.900 | 6.900 | 5,163,957 |
| 2024-12-20 | 7.200 | 7.390 | 7.170 | 7.310 | 7.310 | 3,447,898 |
| 2024-12-19 | 7.220 | 7.270 | 7.100 | 7.220 | 7.220 | 3,421,975 |
| 2024-12-18 | 7.280 | 7.370 | 7.100 | 7.270 | 7.270 | 4,701,909 |
| 2024-12-17 | 7.660 | 7.710 | 7.270 | 7.300 | 7.300 | 6,216,058 |
| 2024-12-16 | 7.740 | 7.920 | 7.600 | 7.670 | 7.670 | 5,548,893 |
| 2024-12-13 | 8.020 | 8.020 | 7.720 | 7.770 | 7.770 | 5,266,444 |
| 2024-12-12 | 7.880 | 8.060 | 7.850 | 8.020 | 8.020 | 5,549,456 |
| 2024-12-11 | 7.750 | 7.910 | 7.750 | 7.880 | 7.880 | 3,658,795 |
| 2024-12-10 | 8.080 | 8.080 | 7.710 | 7.760 | 7.760 | 5,568,405 |
| 2024-12-09 | 7.910 | 8.070 | 7.750 | 7.840 | 7.840 | 5,393,566 |
| 2024-12-06 | 7.610 | 7.910 | 7.600 | 7.870 | 7.870 | 6,140,393 |
| 2024-12-05 | 7.500 | 7.700 | 7.480 | 7.640 | 7.640 | 3,312,536 |
| 2024-12-04 | 7.750 | 7.810 | 7.480 | 7.550 | 7.550 | 4,866,077 |
| 2024-12-03 | 7.790 | 7.800 | 7.650 | 7.750 | 7.750 | 4,788,759 |
| 2024-12-02 | 7.570 | 7.820 | 7.500 | 7.790 | 7.790 | 5,657,217 |
| 2024-11-29 | 7.440 | 7.560 | 7.300 | 7.500 | 7.500 | 5,572,463 |
| 2024-11-28 | 7.410 | 7.530 | 7.400 | 7.450 | 7.450 | 3,553,805 |
| 2024-11-27 | 7.390 | 7.460 | 7.070 | 7.460 | 7.460 | 5,349,384 |
| 2024-11-26 | 7.380 | 7.590 | 7.280 | 7.320 | 7.320 | 4,284,150 |
| 2024-11-25 | 7.290 | 7.420 | 7.220 | 7.390 | 7.390 | 4,569,983 |
| 2024-11-22 | 7.740 | 7.820 | 7.280 | 7.280 | 7.280 | 7,213,376 |
| 2024-11-21 | 7.650 | 7.900 | 7.610 | 7.740 | 7.740 | 5,732,296 |
| 2024-11-20 | 7.410 | 7.710 | 7.410 | 7.660 | 7.660 | 5,737,079 |
| 2024-11-19 | 7.300 | 7.500 | 7.240 | 7.470 | 7.470 | 4,447,345 |
| 2024-11-18 | 7.490 | 7.590 | 7.230 | 7.320 | 7.320 | 5,579,684 |
| 2024-11-15 | 7.750 | 7.790 | 7.460 | 7.490 | 7.490 | 5,802,903 |
| 2024-11-14 | 8.000 | 8.110 | 7.690 | 7.770 | 7.770 | 6,560,279 |
| 2024-11-13 | 8.120 | 8.320 | 7.860 | 8.080 | 8.080 | 8,671,226 |
| 2024-11-12 | 8.440 | 8.480 | 8.020 | 8.040 | 8.040 | 11,400,881 |
| 2024-11-11 | 7.900 | 8.460 | 7.900 | 8.400 | 8.400 | 13,164,680 |
| 2024-11-08 | 7.830 | 8.110 | 7.720 | 7.910 | 7.910 | 10,244,675 |
| 2024-11-07 | 7.440 | 7.730 | 7.400 | 7.720 | 7.720 | 8,391,737 |
| 2024-11-06 | 7.630 | 7.630 | 7.420 | 7.450 | 7.450 | 8,430,405 |
| 2024-11-05 | 7.330 | 7.650 | 7.260 | 7.550 | 7.550 | 6,942,861 |
| 2024-11-04 | 7.300 | 7.610 | 7.220 | 7.350 | 7.350 | 8,797,599 |
| 2024-11-01 | 7.490 | 8.150 | 7.300 | 7.300 | 7.300 | 17,235,801 |
| 2024-10-31 | 7.150 | 7.230 | 6.950 | 7.170 | 7.170 | 7,581,582 |
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.