Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.110 | 5.110 | 4.980 | 5.020 | 5.020 | 2,253,735 |
| 2024-07-26 | 5.140 | 5.180 | 5.060 | 5.090 | 5.090 | 2,532,429 |
| 2024-07-25 | 5.080 | 5.180 | 5.030 | 5.130 | 5.130 | 2,305,233 |
| 2024-07-24 | 5.290 | 5.290 | 5.070 | 5.080 | 5.080 | 3,673,596 |
| 2024-07-23 | 5.420 | 5.450 | 5.240 | 5.250 | 5.250 | 2,485,109 |
| 2024-07-22 | 5.340 | 5.470 | 5.260 | 5.400 | 5.400 | 3,195,147 |
| 2024-07-19 | 5.220 | 5.310 | 5.140 | 5.290 | 5.290 | 2,559,910 |
| 2024-07-18 | 5.240 | 5.260 | 5.120 | 5.230 | 5.230 | 2,584,266 |
| 2024-07-17 | 5.230 | 5.320 | 5.190 | 5.240 | 5.240 | 2,325,105 |
| 2024-07-16 | 5.220 | 5.260 | 5.160 | 5.220 | 5.220 | 2,438,095 |
| 2024-07-15 | 5.420 | 5.520 | 5.220 | 5.240 | 5.240 | 3,068,657 |
| 2024-07-12 | 5.480 | 5.580 | 5.420 | 5.440 | 5.440 | 2,778,017 |
| 2024-07-11 | 5.310 | 5.480 | 5.310 | 5.450 | 5.450 | 3,795,781 |
| 2024-07-10 | 5.270 | 5.340 | 5.180 | 5.230 | 5.230 | 2,583,115 |
| 2024-07-09 | 5.300 | 5.350 | 5.150 | 5.270 | 5.270 | 4,249,794 |
| 2024-07-08 | 5.560 | 5.560 | 5.270 | 5.300 | 5.300 | 4,740,648 |
| 2024-07-05 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2024-07-04 | 5.470 | 5.490 | 5.180 | 5.190 | 5.190 | 4,334,003 |
| 2024-07-03 | 5.520 | 5.590 | 5.430 | 5.450 | 5.450 | 2,906,873 |
| 2024-07-02 | 5.420 | 5.600 | 5.400 | 5.520 | 5.520 | 4,906,760 |
| 2024-07-01 | 5.540 | 5.580 | 5.250 | 5.420 | 5.420 | 6,272,758 |
| 2024-06-28 | 5.590 | 5.730 | 5.510 | 5.550 | 5.550 | 6,076,431 |
| 2024-06-27 | 5.920 | 5.970 | 5.600 | 5.610 | 5.610 | 7,270,911 |
| 2024-06-26 | 5.880 | 5.940 | 5.650 | 5.900 | 5.900 | 9,341,517 |
| 2024-06-25 | 6.140 | 6.270 | 5.810 | 5.900 | 5.900 | 12,798,785 |
| 2024-06-24 | 6.500 | 6.700 | 6.070 | 6.170 | 6.170 | 22,275,015 |
| 2024-06-21 | 6.200 | 6.590 | 6.200 | 6.590 | 6.590 | 14,478,822 |
| 2024-06-20 | 5.510 | 5.700 | 5.480 | 5.490 | 5.490 | 3,664,644 |
| 2024-06-19 | 5.580 | 5.640 | 5.510 | 5.510 | 5.510 | 1,902,615 |
| 2024-06-18 | 5.580 | 5.620 | 5.520 | 5.580 | 5.580 | 2,424,169 |
| 2024-06-17 | 5.700 | 5.700 | 5.540 | 5.570 | 5.570 | 2,674,136 |
| 2024-06-14 | 5.850 | 5.860 | 5.630 | 5.690 | 5.690 | 3,254,226 |
| 2024-06-13 | 5.830 | 5.910 | 5.710 | 5.840 | 5.840 | 2,584,082 |
| 2024-06-12 | 5.770 | 5.930 | 5.710 | 5.830 | 5.830 | 2,258,151 |
| 2024-06-11 | 5.670 | 5.800 | 5.560 | 5.760 | 5.760 | 3,170,658 |
| 2024-06-07 | 5.510 | 5.740 | 5.480 | 5.690 | 5.690 | 3,708,054 |
| 2024-06-06 | 5.810 | 5.890 | 5.380 | 5.470 | 5.470 | 4,806,109 |
| 2024-06-05 | 6.000 | 6.010 | 5.820 | 5.830 | 5.830 | 2,826,181 |
| 2024-06-04 | 6.050 | 6.080 | 5.880 | 5.990 | 5.990 | 2,809,744 |
| 2024-06-03 | 6.380 | 6.440 | 6.030 | 6.060 | 6.060 | 3,314,041 |
| 2024-05-31 | 6.250 | 6.460 | 6.250 | 6.400 | 6.400 | 2,115,265 |
| 2024-05-30 | 6.300 | 6.360 | 6.220 | 6.250 | 6.250 | 1,559,573 |
| 2024-05-29 | 6.320 | 6.430 | 6.290 | 6.310 | 6.310 | 1,505,526 |
| 2024-05-28 | 6.320 | 6.430 | 6.280 | 6.300 | 6.300 | 1,949,638 |
| 2024-05-27 | 6.400 | 6.450 | 6.250 | 6.410 | 6.410 | 2,097,362 |
| 2024-05-24 | 6.450 | 6.540 | 6.320 | 6.360 | 6.360 | 2,591,537 |
| 2024-05-23 | 6.620 | 6.620 | 6.350 | 6.390 | 6.390 | 2,801,821 |
| 2024-05-22 | 6.720 | 6.720 | 6.560 | 6.630 | 6.630 | 2,395,009 |
| 2024-05-21 | 6.590 | 6.740 | 6.540 | 6.690 | 6.690 | 3,251,536 |
| 2024-05-20 | 6.600 | 6.770 | 6.580 | 6.620 | 6.620 | 2,438,086 |
| 2024-05-17 | 6.560 | 6.710 | 6.500 | 6.600 | 6.600 | 2,142,306 |
| 2024-05-16 | 6.540 | 6.660 | 6.520 | 6.530 | 6.530 | 1,541,203 |
| 2024-05-15 | 6.740 | 6.740 | 6.570 | 6.580 | 6.580 | 1,697,193 |
| 2024-05-14 | 6.650 | 6.760 | 6.650 | 6.680 | 6.680 | 2,088,151 |
| 2024-05-13 | 6.900 | 6.900 | 6.590 | 6.640 | 6.640 | 3,394,382 |
| 2024-05-10 | 7.040 | 7.080 | 6.770 | 6.780 | 6.780 | 3,259,622 |
| 2024-05-09 | 6.920 | 7.080 | 6.860 | 6.940 | 6.940 | 3,700,517 |
| 2024-05-08 | 6.780 | 7.100 | 6.760 | 6.960 | 6.960 | 5,265,288 |
| 2024-05-07 | 6.840 | 6.880 | 6.720 | 6.810 | 6.810 | 2,556,191 |
| 2024-05-06 | 6.590 | 6.880 | 6.590 | 6.850 | 6.850 | 4,874,842 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.