Hunan Nucien Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.360 | 7.360 | 7.070 | 7.170 | 7.170 | 5,255,718 |
| 2024-10-29 | 7.610 | 7.770 | 7.310 | 7.310 | 7.310 | 7,103,265 |
| 2024-10-28 | 7.350 | 7.590 | 7.300 | 7.570 | 7.570 | 5,876,481 |
| 2024-10-25 | 7.230 | 7.340 | 7.200 | 7.320 | 7.320 | 4,798,321 |
| 2024-10-24 | 7.190 | 7.340 | 7.120 | 7.230 | 7.230 | 4,911,741 |
| 2024-10-23 | 7.230 | 7.310 | 7.150 | 7.190 | 7.190 | 4,946,213 |
| 2024-10-22 | 7.140 | 7.310 | 7.090 | 7.210 | 7.210 | 6,596,711 |
| 2024-10-21 | 7.060 | 7.210 | 6.980 | 7.110 | 7.110 | 6,334,865 |
| 2024-10-18 | 6.810 | 7.170 | 6.790 | 7.010 | 7.010 | 7,003,572 |
| 2024-10-17 | 6.800 | 6.930 | 6.800 | 6.800 | 6.800 | 4,858,234 |
| 2024-10-16 | 6.680 | 6.870 | 6.650 | 6.800 | 6.800 | 4,970,632 |
| 2024-10-15 | 6.980 | 6.980 | 6.730 | 6.730 | 6.730 | 4,462,018 |
| 2024-10-14 | 6.770 | 6.860 | 6.620 | 6.840 | 6.840 | 4,600,739 |
| 2024-10-11 | 7.000 | 7.010 | 6.670 | 6.730 | 6.730 | 6,218,387 |
| 2024-10-10 | 7.100 | 7.440 | 7.020 | 7.050 | 7.050 | 9,546,371 |
| 2024-10-09 | 7.800 | 7.840 | 7.060 | 7.120 | 7.120 | 12,456,185 |
| 2024-10-08 | 8.500 | 8.500 | 7.450 | 7.990 | 7.990 | 16,609,445 |
| 2024-09-30 | 6.910 | 7.290 | 6.490 | 7.230 | 7.230 | 13,042,195 |
| 2024-09-27 | 6.170 | 6.450 | 6.110 | 6.390 | 6.390 | 5,545,766 |
| 2024-09-26 | 6.040 | 6.120 | 5.940 | 6.100 | 6.100 | 5,082,759 |
| 2024-09-25 | 5.950 | 6.110 | 5.920 | 5.970 | 5.970 | 4,354,551 |
| 2024-09-24 | 5.650 | 5.880 | 5.650 | 5.880 | 5.880 | 2,396,689 |
| 2024-09-23 | 5.660 | 5.690 | 5.610 | 5.660 | 5.660 | 1,322,060 |
| 2024-09-20 | 5.720 | 5.730 | 5.590 | 5.640 | 5.640 | 1,584,387 |
| 2024-09-19 | 5.520 | 5.710 | 5.520 | 5.710 | 5.710 | 2,624,796 |
| 2024-09-18 | 5.780 | 5.780 | 5.460 | 5.520 | 5.520 | 3,009,677 |
| 2024-09-13 | 5.850 | 5.920 | 5.690 | 5.720 | 5.720 | 3,257,404 |
| 2024-09-12 | 5.780 | 5.960 | 5.780 | 5.880 | 5.880 | 4,315,535 |
| 2024-09-11 | 5.720 | 5.760 | 5.660 | 5.720 | 5.720 | 2,136,850 |
| 2024-09-10 | 5.730 | 5.810 | 5.640 | 5.760 | 5.760 | 1,929,623 |
| 2024-09-09 | 5.700 | 5.820 | 5.640 | 5.760 | 5.760 | 2,327,113 |
| 2024-09-06 | 5.900 | 5.930 | 5.680 | 5.700 | 5.700 | 2,850,344 |
| 2024-09-05 | 5.800 | 5.890 | 5.780 | 5.830 | 5.830 | 1,822,626 |
| 2024-09-04 | 5.880 | 5.960 | 5.760 | 5.780 | 5.780 | 2,417,340 |
| 2024-09-03 | 5.860 | 6.000 | 5.790 | 5.920 | 5.920 | 2,015,048 |
| 2024-09-02 | 5.920 | 6.060 | 5.830 | 5.840 | 5.840 | 2,874,680 |
| 2024-08-30 | 6.040 | 6.140 | 5.890 | 6.020 | 6.020 | 4,162,890 |
| 2024-08-29 | 6.030 | 6.090 | 5.980 | 6.040 | 6.040 | 2,607,127 |
| 2024-08-28 | 5.860 | 6.140 | 5.800 | 6.010 | 6.010 | 2,554,604 |
| 2024-08-27 | 6.050 | 6.200 | 5.950 | 5.970 | 5.970 | 3,301,650 |
| 2024-08-26 | 5.850 | 6.150 | 5.670 | 6.100 | 6.100 | 5,759,259 |
| 2024-08-23 | 6.050 | 6.060 | 5.830 | 5.860 | 5.860 | 4,395,472 |
| 2024-08-22 | 6.480 | 6.480 | 5.960 | 6.000 | 6.000 | 8,099,571 |
| 2024-08-21 | 6.500 | 6.560 | 6.400 | 6.440 | 6.440 | 3,821,952 |
| 2024-08-20 | 6.490 | 6.540 | 6.340 | 6.520 | 6.520 | 4,155,532 |
| 2024-08-19 | 6.600 | 6.670 | 6.450 | 6.520 | 6.520 | 3,227,879 |
| 2024-08-16 | 6.580 | 6.720 | 6.550 | 6.640 | 6.640 | 3,971,646 |
| 2024-08-15 | 6.720 | 6.750 | 6.540 | 6.590 | 6.590 | 5,357,873 |
| 2024-08-14 | 6.620 | 6.750 | 6.530 | 6.640 | 6.640 | 5,539,232 |
| 2024-08-13 | 6.530 | 6.640 | 6.340 | 6.640 | 6.640 | 6,205,833 |
| 2024-08-12 | 6.450 | 6.760 | 6.440 | 6.560 | 6.560 | 6,416,358 |
| 2024-08-09 | 6.500 | 6.750 | 6.440 | 6.510 | 6.510 | 8,342,809 |
| 2024-08-08 | 6.320 | 6.680 | 6.220 | 6.590 | 6.590 | 9,540,035 |
| 2024-08-07 | 6.020 | 6.560 | 5.970 | 6.310 | 6.310 | 11,000,077 |
| 2024-08-06 | 5.880 | 6.070 | 5.860 | 6.040 | 6.040 | 4,187,564 |
| 2024-08-05 | 5.910 | 6.020 | 5.810 | 5.850 | 5.850 | 4,139,962 |
| 2024-08-02 | 5.870 | 6.070 | 5.840 | 5.910 | 5.910 | 4,902,154 |
| 2024-08-01 | 5.900 | 5.990 | 5.860 | 5.870 | 5.870 | 3,135,410 |
| 2024-07-31 | 5.680 | 5.890 | 5.640 | 5.880 | 5.880 | 4,194,947 |
| 2024-07-30 | 5.660 | 5.740 | 5.620 | 5.670 | 5.670 | 2,178,610 |
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.