Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.390 | 6.610 | 6.390 | 6.580 | 6.580 | 4,464,501 |
| 2024-04-29 | 6.100 | 6.420 | 6.100 | 6.400 | 6.400 | 3,296,150 |
| 2024-04-26 | 5.990 | 6.110 | 5.930 | 6.100 | 6.100 | 3,255,570 |
| 2024-04-25 | 5.940 | 6.090 | 5.830 | 5.990 | 5.990 | 3,152,306 |
| 2024-04-24 | 5.860 | 5.910 | 5.740 | 5.830 | 5.830 | 2,409,424 |
| 2024-04-23 | 5.530 | 5.860 | 5.530 | 5.800 | 5.800 | 3,471,821 |
| 2024-04-22 | 5.590 | 5.670 | 5.370 | 5.600 | 5.600 | 3,192,119 |
| 2024-04-19 | 5.700 | 5.720 | 5.540 | 5.570 | 5.570 | 3,087,506 |
| 2024-04-18 | 5.960 | 5.960 | 5.710 | 5.750 | 5.750 | 3,696,274 |
| 2024-04-17 | 5.540 | 5.940 | 5.500 | 5.920 | 5.920 | 5,044,001 |
| 2024-04-16 | 5.980 | 5.980 | 5.400 | 5.440 | 5.440 | 6,062,416 |
| 2024-04-15 | 6.480 | 6.530 | 5.910 | 6.000 | 6.000 | 5,654,785 |
| 2024-04-12 | 6.650 | 6.730 | 6.470 | 6.480 | 6.480 | 3,321,972 |
| 2024-04-11 | 6.740 | 6.830 | 6.650 | 6.700 | 6.700 | 1,854,037 |
| 2024-04-10 | 7.040 | 7.040 | 6.690 | 6.720 | 6.720 | 2,931,230 |
| 2024-04-09 | 6.690 | 6.990 | 6.690 | 6.980 | 6.980 | 3,299,568 |
| 2024-04-08 | 7.000 | 7.050 | 6.690 | 6.690 | 6.690 | 2,834,365 |
| 2024-04-03 | 6.970 | 7.070 | 6.900 | 7.000 | 7.000 | 2,617,191 |
| 2024-04-02 | 7.000 | 7.050 | 6.890 | 7.000 | 7.000 | 2,878,212 |
| 2024-04-01 | 6.910 | 7.010 | 6.820 | 7.000 | 7.000 | 4,842,824 |
| 2024-03-29 | 6.840 | 6.920 | 6.760 | 6.850 | 6.850 | 1,303,790 |
| 2024-03-28 | 6.570 | 6.910 | 6.550 | 6.820 | 6.820 | 2,588,386 |
| 2024-03-27 | 6.810 | 6.960 | 6.640 | 6.650 | 6.650 | 2,899,625 |
| 2024-03-26 | 6.940 | 6.960 | 6.760 | 6.830 | 6.830 | 2,263,993 |
| 2024-03-25 | 7.110 | 7.170 | 6.870 | 6.880 | 6.880 | 3,414,094 |
| 2024-03-22 | 7.370 | 7.370 | 7.080 | 7.080 | 7.080 | 3,826,990 |
| 2024-03-21 | 7.420 | 7.480 | 7.250 | 7.370 | 7.370 | 2,615,372 |
| 2024-03-20 | 7.300 | 7.460 | 7.250 | 7.420 | 7.420 | 2,834,140 |
| 2024-03-19 | 7.300 | 7.420 | 7.300 | 7.320 | 7.320 | 3,080,118 |
| 2024-03-18 | 7.250 | 7.370 | 7.120 | 7.370 | 7.370 | 4,414,557 |
| 2024-03-15 | 7.080 | 7.280 | 6.930 | 7.190 | 7.190 | 4,206,437 |
| 2024-03-14 | 7.450 | 7.550 | 7.020 | 7.120 | 7.120 | 6,322,588 |
| 2024-03-13 | 7.130 | 7.170 | 7.030 | 7.100 | 7.100 | 2,938,665 |
| 2024-03-12 | 6.940 | 7.230 | 6.940 | 7.130 | 7.130 | 3,635,119 |
| 2024-03-11 | 6.700 | 6.930 | 6.690 | 6.930 | 6.930 | 2,834,588 |
| 2024-03-08 | 6.790 | 6.870 | 6.660 | 6.710 | 6.710 | 2,117,779 |
| 2024-03-07 | 6.900 | 6.930 | 6.730 | 6.750 | 6.750 | 2,314,337 |
| 2024-03-06 | 6.880 | 6.980 | 6.770 | 6.880 | 6.880 | 2,412,977 |
| 2024-03-05 | 7.140 | 7.190 | 6.900 | 6.940 | 6.940 | 3,799,681 |
| 2024-03-04 | 7.060 | 7.260 | 7.020 | 7.180 | 7.180 | 4,879,357 |
| 2024-03-01 | 7.000 | 7.100 | 6.860 | 7.060 | 7.060 | 4,642,268 |
| 2024-02-29 | 6.520 | 6.890 | 6.520 | 6.890 | 6.890 | 5,359,651 |
| 2024-02-28 | 7.330 | 7.550 | 6.640 | 6.670 | 6.670 | 8,760,509 |
| 2024-02-27 | 7.140 | 7.260 | 7.080 | 7.250 | 7.250 | 4,115,006 |
| 2024-02-26 | 6.950 | 7.350 | 6.820 | 7.160 | 7.160 | 5,562,200 |
| 2024-02-23 | 6.780 | 6.900 | 6.720 | 6.900 | 6.900 | 4,140,062 |
| 2024-02-22 | 6.600 | 6.800 | 6.560 | 6.710 | 6.710 | 3,471,967 |
| 2024-02-21 | 6.410 | 6.760 | 6.340 | 6.630 | 6.630 | 5,296,514 |
| 2024-02-20 | 6.480 | 6.570 | 6.300 | 6.530 | 6.530 | 4,349,032 |
| 2024-02-19 | 6.030 | 6.640 | 6.030 | 6.410 | 6.410 | 8,668,234 |
| 2024-02-08 | 5.340 | 6.030 | 5.180 | 5.980 | 5.980 | 10,216,774 |
| 2024-02-07 | 5.860 | 5.860 | 5.210 | 5.330 | 5.330 | 10,547,245 |
| 2024-02-06 | 5.580 | 6.040 | 5.090 | 5.740 | 5.740 | 8,640,812 |
| 2024-02-05 | 6.310 | 6.500 | 5.380 | 5.710 | 5.710 | 9,105,455 |
| 2024-02-02 | 6.900 | 7.010 | 6.280 | 6.510 | 6.510 | 5,728,589 |
| 2024-02-01 | 7.080 | 7.130 | 6.830 | 6.930 | 6.930 | 4,917,994 |
| 2024-01-31 | 7.700 | 7.740 | 7.050 | 7.080 | 7.080 | 4,564,815 |
| 2024-01-30 | 7.850 | 7.890 | 7.630 | 7.640 | 7.640 | 2,737,903 |
| 2024-01-29 | 8.270 | 8.270 | 7.850 | 7.890 | 7.890 | 2,662,106 |
| 2024-01-26 | 8.300 | 8.410 | 8.100 | 8.130 | 8.130 | 3,564,396 |
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.